Herc Stock Price History
NYSE: HRIIndustrialsRental & Leasing ServicesUSD
124.42-10.31 (-7.65%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 124.42 +0.02%
HRI price history at a glance
The price history for Herc (HRI) on this page begins on November 13, 2006, when the stock closed at $46.98; it most recently closed at $124.45 on October 5, 2026. The highest price in this record is $246.88, reached on November 4, 2024; the latest close is 49.6% below that peak. Across the 19 complete calendar years in the table, HRI finished higher in 10 and lower in 9. Its best year was 2021 (+135.7%) and its worst was 2008 (-62.2%).
Over roughly 20 years the share price changed +164.9%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, HRI has gained 2.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $246.88
- Date of high
- Nov 4, 2024
- Low since 2006
- $4.65
- Date of low
- Nov 17, 2008
- 52-week high
- $188.35
- 52-week low
- $88.45
- IPO year
- 2016
- Last close
- $124.45
HRI returns
1 week
-0.28%
1 month
-14.92%
3 months
-11.15%
6 months
+22.59%
Year to date
-16.13%
1 year
+2.50%
3 years
+15.48%
5 years
-30.40%
HRI price return, excluding dividends.
HRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 124.45 | -18.31% |
| 2025 | 152.35 | -19.14% |
| 2024 | 188.42 | +26.55% |
| 2023 | 148.89 | +13.16% |
| 2022 | 131.57 | -15.96% |
| 2021 | 156.55 | +135.73% |
| 2020 | 66.41 | +36.28% |
| 2019 | 48.73 | +65.30% |
| 2018 | 29.48 | -52.91% |
| 2017 | 62.61 | +55.90% |
| 2016 | 40.16 | -5.93% |
| 2015 | 42.69 | -43.13% |
| 2014 | 75.06 | -12.21% |
| 2013 | 85.50 | +64.36% |
| 2012 | 52.02 | +47.95% |
| 2011 | 35.16 | -19.12% |
| 2010 | 43.47 | +21.56% |
| 2009 | 35.76 | +124.48% |
| 2008 | 15.93 | -62.15% |
| 2007 | 42.09 | -19.32% |
| 2006* | 52.17 | +11.05% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
HRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 133.66 | 132.29 | 123.13 | 124.45 | -7.63% | |
| 135.14 | 141.29 | 134.35 | 134.73 | -0.58% | |
| 140.05 | 140.89 | 134.95 | 135.51 | -2.07% | |
| 133.74 | 139.35 | 132.46 | 138.37 | +4.94% | |
| 125.00 | 132.44 | 120.39 | 131.86 | +5.66% | |
| 128.00 | 130.66 | 124.58 | 124.80 | -1.92% | |
| 134.46 | 137.31 | 124.88 | 127.24 | -4.97% | |
| 134.36 | 135.97 | 131.55 | 133.90 | -1.08% | |
| 130.51 | 139.44 | 130.05 | 135.36 | +3.38% | |
| 135.17 | 135.79 | 128.45 | 130.94 | -4.58% | |
| 142.26 | 143.14 | 137.09 | 137.23 | -4.75% | |
| 142.00 | 146.58 | 139.18 | 144.07 | +2.37% | |
| 136.46 | 141.69 | 133.90 | 140.74 | +4.05% | |
| 138.12 | 140.48 | 134.12 | 135.26 | -2.52% | |
| 145.90 | 146.97 | 138.69 | 138.76 | -2.77% | |
| 140.01 | 145.37 | 139.10 | 142.71 | +2.71% | |
| 140.03 | 141.94 | 137.70 | 138.95 | -1.05% | |
| 137.71 | 143.36 | 136.00 | 140.42 | -0.38% | |
| 144.19 | 145.68 | 140.00 | 140.96 | -0.76% | |
| 144.80 | 145.40 | 141.47 | 142.04 | -1.90% | |
| 146.85 | 153.82 | 143.69 | 144.79 | -1.01% | |
| 149.99 | 153.43 | 144.61 | 146.27 | +3.80% | |
| 136.25 | 142.52 | 136.09 | 140.92 | +1.43% | |
| 138.42 | 141.97 | 135.07 | 138.94 | +0.85% | |
| 140.37 | 143.60 | 137.03 | 137.77 | -2.33% | |
| 149.81 | 151.00 | 139.40 | 141.06 | -7.40% | |
| 151.07 | 153.66 | 147.31 | 152.34 | +1.16% | |
| 156.61 | 156.61 | 148.04 | 150.60 | -3.11% | |
| 154.63 | 157.77 | 152.55 | 155.43 | -0.52% | |
| 157.57 | 160.22 | 155.00 | 156.24 | +0.10% | |
| 164.35 | 168.00 | 155.18 | 156.09 | -1.21% | |
| 162.67 | 163.05 | 157.85 | 158.00 | -2.41% | |
| 164.08 | 167.04 | 158.13 | 161.90 | +0.15% | |
| 165.14 | 167.08 | 159.69 | 161.66 | -3.83% | |
| 167.00 | 169.89 | 164.97 | 168.10 | +0.77% | |
| 170.89 | 170.99 | 165.95 | 166.82 | -3.64% | |
| 175.75 | 176.00 | 171.13 | 173.12 | -0.22% | |
| 168.28 | 174.02 | 168.28 | 173.51 | +2.85% | |
| 169.48 | 171.00 | 165.56 | 168.71 | +0.10% | |
| 172.59 | 172.59 | 167.04 | 168.54 | -1.46% | |
| 165.02 | 175.99 | 165.02 | 171.03 | +0.75% | |
| 167.16 | 171.21 | 166.49 | 169.76 | +1.11% | |
| 169.29 | 172.21 | 164.22 | 167.90 | -0.14% | |
| 168.19 | 169.74 | 165.86 | 168.14 | -0.41% | |
| 171.49 | 172.97 | 168.02 | 168.83 | -1.15% | |
| 165.95 | 172.50 | 162.93 | 170.80 | +4.19% | |
| 152.39 | 164.08 | 147.06 | 163.93 | +9.18% | |
| 146.30 | 151.17 | 142.68 | 150.14 | +2.89% | |
| 148.00 | 149.73 | 143.15 | 145.92 | +2.03% | |
| 146.91 | 149.38 | 139.20 | 143.02 | -3.52% | |
| 162.55 | 167.50 | 144.53 | 148.24 | -7.35% | |
| 161.59 | 163.38 | 157.00 | 160.00 | -1.59% | |
| 162.14 | 164.65 | 159.47 | 162.59 | -0.40% | |
| 151.50 | 164.70 | 151.50 | 163.25 | +8.08% | |
| 146.96 | 152.43 | 145.92 | 151.04 | +2.10% | |
| 148.50 | 150.88 | 144.10 | 147.94 | +0.39% | |
| 151.71 | 152.18 | 147.21 | 147.36 | -1.41% | |
| 149.06 | 153.32 | 147.03 | 149.47 | -2.40% | |
| 148.48 | 155.90 | 146.85 | 153.14 | +2.82% | |
| 147.44 | 149.94 | 143.77 | 148.94 | +1.15% | |
| 150.66 | 151.75 | 144.67 | 147.24 | -0.32% | |
| 149.92 | 151.14 | 144.56 | 147.71 | -0.81% | |
| 146.44 | 152.95 | 145.91 | 148.91 | +2.80% | |
| 142.16 | 145.87 | 140.49 | 144.85 | +3.42% | |
| 132.71 | 140.33 | 131.71 | 140.06 | +5.62% | |
| 134.75 | 135.19 | 127.28 | 132.61 | -2.26% | |
| 134.79 | 137.22 | 133.58 | 135.68 | +0.57% | |
| 141.18 | 141.98 | 132.31 | 134.91 | -3.79% | |
| 143.00 | 145.27 | 140.14 | 140.23 | -2.17% | |
| 147.17 | 150.14 | 141.25 | 143.34 | -2.02% | |
| 148.99 | 151.22 | 143.91 | 146.29 | -3.29% | |
| 151.60 | 157.00 | 150.26 | 151.26 | -1.14% | |
| 145.08 | 156.54 | 145.08 | 153.00 | +6.82% | |
| 144.42 | 146.93 | 141.34 | 143.23 | -0.04% | |
| 149.75 | 150.46 | 143.28 | 143.29 | -6.61% | |
| 154.15 | 157.00 | 150.89 | 153.43 | -1.09% | |
| 149.00 | 157.65 | 147.47 | 155.12 | +6.91% | |
| 150.30 | 156.62 | 144.80 | 145.09 | -3.83% | |
| 152.38 | 155.95 | 150.63 | 150.87 | -0.45% | |
| 148.53 | 154.49 | 148.53 | 151.55 | +4.79% | |
| 144.65 | 148.43 | 141.57 | 144.62 | +1.48% | |
| 143.50 | 146.26 | 140.29 | 142.51 | +0.80% | |
| 149.23 | 153.98 | 141.38 | 141.38 | -5.68% | |
| 146.84 | 150.72 | 142.61 | 149.89 | +3.28% | |
| 136.85 | 146.75 | 135.20 | 145.13 | +6.18% | |
| 141.31 | 146.78 | 134.75 | 136.68 | -2.69% | |
| 134.00 | 142.00 | 133.77 | 140.46 | +6.43% | |
| 127.73 | 133.84 | 124.23 | 131.98 | +2.90% | |
| 129.77 | 134.90 | 127.92 | 128.26 | -1.15% | |
| 131.09 | 133.51 | 124.51 | 129.75 | -2.44% | |
| 135.44 | 139.50 | 132.91 | 133.00 | -3.05% | |
| 135.36 | 139.50 | 133.00 | 137.18 | -0.54% | |
| 137.75 | 140.74 | 136.01 | 137.93 | +1.62% | |
| 130.42 | 136.21 | 129.39 | 135.73 | +5.22% | |
| 130.20 | 131.00 | 127.66 | 129.00 | -0.46% | |
| 131.08 | 131.97 | 127.46 | 129.60 | -2.28% | |
| 129.35 | 132.88 | 127.12 | 132.62 | +3.35% | |
| 131.98 | 131.98 | 127.72 | 128.32 | -4.13% | |
| 138.89 | 140.59 | 133.47 | 133.85 | -3.15% | |
| 137.74 | 140.28 | 134.11 | 138.20 | -1.48% | |
| 139.36 | 143.89 | 137.39 | 140.28 | +2.46% | |
| 137.81 | 141.52 | 135.48 | 136.91 | -1.65% | |
| 136.22 | 141.32 | 131.25 | 139.21 | +2.27% | |
| 133.53 | 138.24 | 130.13 | 136.12 | +1.89% | |
| 132.69 | 135.13 | 129.27 | 133.60 | +1.30% | |
| 137.05 | 138.46 | 131.02 | 131.89 | -3.03% | |
| 134.00 | 136.91 | 132.13 | 136.01 | +3.98% | |
| 124.99 | 131.35 | 124.98 | 130.81 | +5.57% | |
| 131.43 | 132.49 | 122.34 | 123.91 | -6.93% | |
| 127.59 | 133.18 | 125.45 | 133.13 | +4.89% | |
| 133.29 | 133.29 | 124.17 | 126.92 | -3.56% | |
| 134.50 | 134.50 | 127.20 | 131.60 | -1.76% | |
| 124.96 | 140.85 | 123.02 | 133.96 | +7.50% | |
| 122.89 | 127.07 | 121.66 | 124.61 | +1.76% | |
| 119.99 | 122.77 | 116.80 | 122.45 | +0.82% | |
| 115.00 | 127.85 | 114.37 | 121.46 | +12.61% | |
| 109.75 | 110.21 | 106.57 | 107.86 | +0.38% | |
| 111.66 | 114.99 | 106.59 | 107.45 | -3.38% | |
| 109.34 | 112.02 | 109.34 | 111.21 | +0.93% | |
| 107.40 | 111.51 | 107.05 | 110.18 | +5.84% | |
| 101.02 | 105.12 | 100.55 | 104.10 | +3.74% | |
| 103.71 | 103.97 | 99.71 | 100.35 | -3.17% | |
| 104.63 | 105.07 | 102.51 | 103.64 | -0.37% | |
| 101.42 | 104.15 | 99.72 | 104.03 | +1.04% | |
| 103.62 | 104.26 | 101.90 | 102.96 | -0.40% | |
| 100.97 | 103.87 | 98.64 | 103.37 | +1.82% | |
| 101.71 | 104.87 | 100.41 | 101.52 | +7.81% | |
| 94.30 | 95.64 | 91.27 | 94.17 | -1.51% | |
| 89.32 | 95.66 | 88.72 | 95.61 | +5.02% | |
| 91.13 | 95.00 | 88.45 | 91.04 | -3.18% | |
| 100.82 | 100.82 | 93.74 | 94.03 | -5.54% | |
| 99.06 | 101.83 | 96.63 | 99.55 | +2.77% | |
| 100.77 | 100.77 | 96.34 | 96.87 | -3.46% | |
| 102.94 | 103.56 | 98.64 | 100.34 | -4.28% | |
| 104.95 | 108.49 | 104.31 | 104.83 | -1.77% | |
| 105.10 | 107.94 | 101.22 | 106.72 | +4.06% | |
| 102.28 | 105.45 | 99.39 | 102.56 | -1.52% | |
| 104.55 | 108.70 | 103.53 | 104.14 | +3.70% | |
| 102.59 | 103.36 | 99.29 | 100.42 | -2.61% | |
| 103.30 | 104.79 | 101.44 | 103.11 | -2.35% | |
| 107.83 | 108.90 | 105.00 | 105.59 | -3.54% | |
| 110.98 | 112.55 | 108.60 | 109.47 | -0.04% | |
| 109.86 | 112.55 | 108.53 | 109.51 | +0.55% | |
| 111.38 | 113.69 | 108.47 | 108.91 | -1.83% | |
| 112.71 | 114.34 | 110.39 | 110.94 | -3.91% | |
| 114.61 | 116.20 | 111.45 | 115.46 | +0.49% | |
| 120.41 | 123.33 | 114.60 | 114.90 | -5.17% | |
| 117.00 | 121.60 | 112.11 | 121.16 | +0.86% | |
| 127.24 | 129.84 | 119.73 | 120.13 | -8.81% | |
| 134.76 | 136.74 | 129.88 | 131.74 | -4.49% | |
| 139.57 | 139.57 | 134.09 | 137.93 | -0.19% | |
| 138.61 | 139.88 | 131.77 | 138.19 | -1.93% | |
| 137.49 | 141.39 | 132.50 | 140.91 | +0.80% | |
| 145.74 | 145.74 | 137.02 | 139.79 | -6.11% | |
| 142.72 | 150.14 | 140.33 | 148.88 | +5.12% | |
| 150.87 | 150.87 | 141.22 | 141.63 | -4.68% | |
| 147.30 | 150.39 | 144.71 | 148.59 | +1.64% | |
| 151.62 | 153.54 | 143.35 | 146.19 | -4.74% | |
| 144.07 | 153.80 | 141.64 | 153.46 | +6.87% | |
| 145.64 | 148.21 | 143.50 | 143.59 | -2.41% | |
| 148.44 | 151.09 | 145.63 | 147.14 | -1.99% | |
| 158.00 | 160.05 | 147.72 | 150.12 | -13.29% | |
| 174.07 | 178.11 | 171.06 | 173.12 | -0.90% | |
| 180.81 | 184.16 | 174.51 | 174.69 | -3.38% | |
| 184.31 | 188.35 | 178.57 | 180.81 | -0.17% | |
| 180.18 | 183.96 | 176.33 | 181.12 | +1.44% | |
| 179.01 | 180.35 | 176.78 | 178.55 | -0.98% | |
| 172.31 | 182.51 | 172.30 | 180.31 | +4.64% | |
| 168.45 | 175.31 | 167.96 | 172.31 | +1.73% | |
| 155.93 | 169.98 | 155.53 | 169.38 | +9.97% | |
| 150.12 | 157.02 | 150.12 | 154.03 | +2.82% | |
| 143.77 | 150.24 | 142.66 | 149.81 | +4.51% | |
| 146.87 | 149.20 | 140.93 | 143.34 | -2.50% | |
| 154.90 | 154.90 | 141.97 | 147.02 | -6.32% | |
| 158.36 | 160.79 | 153.56 | 156.94 | +0.12% | |
| 157.05 | 157.96 | 154.63 | 156.75 | -0.72% | |
| 161.72 | 161.72 | 155.30 | 157.89 | -1.13% | |
| 167.62 | 168.16 | 159.46 | 159.70 | -5.72% | |
| 165.92 | 172.02 | 165.55 | 169.39 | +2.84% | |
| 155.78 | 165.38 | 152.54 | 164.71 | +6.84% | |
| 154.38 | 154.76 | 150.38 | 154.16 | -2.40% | |
| 157.66 | 160.83 | 156.88 | 157.95 | -0.54% | |
| 159.92 | 161.30 | 157.66 | 158.81 | -0.20% | |
| 163.71 | 164.00 | 154.99 | 159.13 | -3.03% | |
| 165.21 | 167.39 | 163.60 | 164.11 | -0.22% | |
| 166.68 | 167.47 | 163.01 | 164.48 | -2.09% | |
| 170.50 | 173.10 | 167.73 | 167.99 | -0.44% | |
| 159.59 | 170.50 | 159.39 | 168.74 | +4.54% | |
| 164.52 | 164.52 | 158.75 | 161.41 | -1.90% | |
| 157.79 | 167.03 | 156.21 | 164.53 | +4.70% | |
| 153.62 | 159.66 | 152.96 | 157.15 | +3.15% | |
| 149.47 | 153.12 | 144.72 | 152.35 | +2.68% | |
| 152.42 | 152.54 | 148.13 | 148.38 | -2.81% | |
| 154.63 | 157.01 | 149.64 | 152.67 | -1.38% | |
| 156.06 | 157.04 | 154.33 | 154.81 | -1.06% | |
| 155.66 | 156.77 | 152.78 | 156.47 | +0.06% | |
| 155.59 | 157.35 | 155.32 | 156.38 | +0.24% | |
| 156.23 | 158.45 | 154.48 | 156.00 | -0.55% | |
| 153.91 | 157.57 | 152.73 | 156.87 | +1.98% | |
| 152.77 | 156.67 | 151.25 | 153.83 | -0.38% | |
| 158.11 | 159.96 | 153.78 | 154.41 | -0.60% | |
| 157.92 | 159.86 | 151.27 | 155.34 | -0.58% | |
| 154.18 | 158.60 | 153.40 | 156.24 | +1.87% | |
| 154.78 | 155.34 | 151.69 | 153.37 | -0.72% | |
| 154.08 | 157.30 | 153.66 | 154.49 | +0.84% | |
| 153.30 | 156.78 | 151.71 | 153.21 | +1.79% | |
| 143.32 | 151.54 | 142.38 | 150.51 | +5.44% | |
| 139.82 | 146.97 | 139.75 | 142.74 | +1.60% | |
| 142.16 | 144.70 | 140.05 | 140.49 | -0.57% | |
| 142.18 | 143.86 | 138.91 | 141.29 | -0.30% | |
| 144.11 | 144.11 | 139.58 | 141.71 | -1.52% | |
| 131.78 | 144.04 | 129.69 | 143.89 | +9.14% | |
| 133.49 | 133.85 | 131.16 | 131.84 | -0.83% | |
| 133.47 | 135.99 | 131.90 | 132.95 | -0.98% | |
| 138.43 | 138.48 | 133.54 | 134.27 | -2.19% | |
| 135.99 | 138.60 | 135.87 | 137.28 | +0.62% | |
| 133.25 | 138.34 | 132.79 | 136.44 | +2.23% | |
| 132.18 | 134.90 | 130.11 | 133.46 | +1.01% | |
| 121.59 | 135.57 | 121.44 | 132.12 | +10.10% | |
| 121.61 | 124.36 | 119.23 | 120.00 | +0.22% | |
| 121.37 | 125.10 | 119.14 | 119.74 | -0.99% | |
| 127.38 | 127.58 | 120.78 | 120.94 | -5.66% | |
| 134.06 | 134.98 | 127.16 | 128.19 | -4.00% | |
| 134.44 | 135.68 | 131.96 | 133.53 | +0.56% | |
| 138.53 | 140.48 | 132.56 | 132.78 | -4.79% | |
| 138.12 | 144.11 | 136.21 | 139.46 | -1.11% | |
| 140.17 | 145.02 | 138.34 | 141.03 | +0.38% | |
| 138.84 | 140.73 | 134.74 | 140.50 | +2.52% | |
| 134.97 | 137.66 | 131.08 | 137.05 | +0.75% | |
| 139.61 | 140.60 | 134.24 | 136.03 | -2.01% | |
| 133.90 | 140.50 | 131.61 | 138.82 | +3.54% | |
| 133.96 | 136.68 | 132.71 | 134.08 | -1.66% | |
| 140.34 | 140.34 | 135.49 | 136.35 | -4.01% | |
| 137.13 | 143.23 | 134.55 | 142.05 | +3.43% | |
| 138.00 | 144.89 | 136.13 | 137.34 | -3.06% | |
| 139.43 | 150.79 | 139.43 | 141.67 | +2.19% | |
| 136.59 | 143.35 | 134.31 | 138.64 | +4.02% | |
| 132.30 | 134.02 | 130.61 | 133.28 | +1.04% | |
| 130.79 | 133.23 | 129.41 | 131.91 | +2.72% | |
| 128.69 | 132.48 | 125.13 | 128.42 | -1.09% | |
| 129.09 | 132.68 | 127.44 | 129.83 | +0.36% | |
| 127.62 | 133.05 | 126.27 | 129.37 | +0.79% | |
| 127.64 | 130.68 | 125.95 | 128.35 | +2.49% | |
| 127.90 | 129.72 | 122.08 | 125.23 | -3.19% | |
| 127.21 | 129.96 | 125.83 | 129.35 | +2.17% | |
| 125.45 | 129.69 | 125.45 | 126.60 | -1.10% | |
| 118.87 | 131.67 | 118.12 | 128.01 | +6.07% | |
| 120.17 | 121.47 | 117.91 | 120.69 | +2.46% | |
| 122.12 | 122.81 | 116.65 | 117.79 | -3.25% | |
| 125.18 | 125.18 | 120.90 | 121.75 | -1.95% | |
| 122.75 | 124.89 | 121.41 | 124.17 | +2.26% | |
| 127.00 | 128.91 | 121.20 | 121.42 | -3.92% | |
| 128.52 | 128.52 | 124.31 | 126.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRI chart for longer ranges.