Herc Holdings Inc. (HRI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HRI Historical Performance
Short-Term Returns
HRI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Herc Holdings Inc. (HRI) trades at $131.96, representing a +15.7% return over the past year. The stock has delivered a +27.2% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $246.88 on November 6, 2024. From this peak, HRI has corrected -46.5%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers URI (+44.9% 1Y), KFRC (+14.8% 1Y), and MGRC (+4.5% 1Y), HRI has underperformed the peer group average. Compare HRI vs URI →
HRI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 137.54 | 138.13 | 131.13 | 131.96 | 548K | -2.98% |
| 2026-05-06 | 132.65 | 136.91 | 132.13 | 136.01 | 642K | +3.98% |
| 2026-05-05 | 125.41 | 131.35 | 124.98 | 130.81 | 318K | +5.58% |
| 2026-05-04 | 130.79 | 132.49 | 122.34 | 123.89 | 498K | -6.94% |
| 2026-05-01 | 127.59 | 133.13 | 125.45 | 133.13 | 831K | +4.89% |
| 2026-04-30 | 133.29 | 133.29 | 124.17 | 126.92 | 780K | -3.56% |
| 2026-04-29 | 134.50 | 134.50 | 127.20 | 131.60 | 666K | -1.76% |
| 2026-04-28 | 124.96 | 140.85 | 124.96 | 133.96 | 1.45M | +7.50% |
| 2026-04-27 | 122.89 | 127.07 | 121.66 | 124.61 | 934K | +2.01% |
| 2026-04-24 | 119.99 | 122.77 | 116.80 | 122.15 | 713K | +0.57% |
| 2026-04-23 | 116.06 | 127.85 | 114.37 | 121.46 | 1.38M | +12.61% |
| 2026-04-22 | 110.00 | 110.21 | 106.57 | 107.86 | 277K | +0.38% |
| 2026-04-21 | 111.66 | 114.09 | 106.60 | 107.45 | 381K | -3.38% |
| 2026-04-20 | 109.34 | 112.02 | 109.34 | 111.21 | 274K | +0.93% |
| 2026-04-17 | 107.40 | 111.51 | 107.05 | 110.18 | 813K | +5.81% |
| 2026-04-16 | 101.02 | 105.12 | 100.55 | 104.13 | 303K | +3.84% |
| 2026-04-15 | 103.71 | 103.97 | 99.71 | 100.28 | 224K | -3.24% |
| 2026-04-14 | 104.04 | 105.07 | 102.51 | 103.64 | 208K | -0.37% |
| 2026-04-13 | 101.94 | 104.15 | 99.72 | 104.03 | 374K | +1.04% |
| 2026-04-10 | 103.62 | 104.25 | 101.90 | 102.96 | 219K | -0.40% |
| 2026-04-09 | 100.97 | 103.87 | 98.64 | 103.37 | 420K | +1.82% |
| 2026-04-08 | 101.71 | 104.86 | 100.41 | 101.52 | 748K | +7.81% |
| 2026-04-07 | 94.30 | 95.21 | 91.27 | 94.17 | 580K | -1.51% |
| 2026-04-06 | 90.61 | 95.66 | 88.72 | 95.61 | 730K | +5.02% |
| 2026-04-02 | 91.40 | 94.88 | 88.45 | 91.04 | 899K | -3.18% |
| 2026-04-01 | 100.82 | 100.82 | 93.78 | 94.03 | 930K | -5.54% |
| 2026-03-31 | 99.06 | 101.83 | 96.63 | 99.55 | 788K | +2.77% |
| 2026-03-30 | 100.77 | 100.77 | 96.34 | 96.87 | 596K | -3.46% |
| 2026-03-27 | 103.56 | 103.56 | 98.64 | 100.34 | 575K | -4.28% |
| 2026-03-26 | 104.95 | 108.49 | 104.31 | 104.83 | 304K | -1.77% |
See HRI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HRI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HRI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHRI — Frequently Asked Questions
Quick answers to the most common questions about buying HRI stock.
How has HRI stock performed recently?
HRI returned +15.7% over the past year, beating its 5-year annualized CAGR of +3.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HRI's all-time high price?
Herc Holdings Inc. reached $246.88 on 2024-11-06. The 52-week high is $188.35. Current 1-year return of +15.7% places the stock closer to historical peaks.
Where can I download HRI historical price data?
This page provides HRI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.