Herc Holdings Inc. (HRI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.4%
- 3M
- +2.6%
- YTD
- -9.2%
- 1Y
- +11.8%
- 3Y
- +6.5%
- 5Y
- -4.2%
Loading 10-year price history...
HRI Historical Performance
HRI Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +10.6%
- 2007 annual price return
- -8.0%
- 2008 annual price return
- -66.8%
- 2009 annual price return
- +124.5%
- 2010 annual price return
- +22.0%
- 2011 annual price return
- -20.3%
- 2012 annual price return
- +36.2%
- 2013 annual price return
- +70.4%
- 2014 annual price return
- -13.0%
- 2015 annual price return
- -43.1%
- 2016 annual price return
- -4.4%
- 2017 annual price return
- +55.9%
- 2018 annual price return
- -59.0%
- 2019 annual price return
- +77.5%
- 2020 annual price return
- +34.6%
- 2021 annual price return
- +147.1%
- 2022 annual price return
- -14.7%
- 2023 annual price return
- +12.9%
- 2024 annual price return
- +28.1%
- 2025 annual price return
- -20.2%
- 2026 annual price return
- -1.5%
HRI Stock Price Trajectory (2006–2026)
As of October 3, 2026, Herc Holdings Inc. (HRI) trades at $138.37, representing a +11.8% return over the past year. The stock has delivered a -11.9% total return over five years (-4.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $246.88 on November 6, 2024. From this peak, HRI has corrected -44.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers URI (+10.5% 1Y), KFRC (+76.4% 1Y), and MGRC (+1.4% 1Y), HRI has underperformed the peer group average. Compare HRI vs URI →
HRI Historical Price Data · from 2006
Rows 1–50 of 4,999| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 133.74 | 139.35 | 132.29 | 138.37 | 520K | +4.94% |
| 2026-10-01 | 125.00 | 132.44 | 120.36 | 131.86 | 897K | +5.66% |
| 2026-09-30 | 128.00 | 130.65 | 124.60 | 124.80 | 487K | -1.92% |
| 2026-09-29 | 134.27 | 137.31 | 124.82 | 127.24 | 886K | -4.97% |
| 2026-09-28 | 133.23 | 135.97 | 131.55 | 133.90 | 471K | -1.08% |
| 2026-09-25 | 130.25 | 139.43 | 130.05 | 135.36 | 582K | +3.38% |
| 2026-09-24 | 135.17 | 135.78 | 128.41 | 130.94 | 850K | -4.58% |
| 2026-09-23 | 142.26 | 143.85 | 137.10 | 137.23 | 565K | -4.75% |
| 2026-09-22 | 143.12 | 146.62 | 140.77 | 144.07 | 569K | +2.37% |
| 2026-09-21 | 136.53 | 141.69 | 136.04 | 140.74 | 642K | +4.05% |
| 2026-09-18 | 137.57 | 140.48 | 134.12 | 135.26 | 5.57M | -2.52% |
| 2026-09-17 | 145.12 | 146.29 | 138.70 | 138.76 | 742K | -2.77% |
| 2026-09-16 | 140.01 | 145.26 | 139.10 | 142.71 | 802K | +2.71% |
| 2026-09-15 | 140.03 | 141.13 | 137.69 | 138.95 | 705K | -1.05% |
| 2026-09-14 | 137.71 | 143.36 | 136.00 | 140.42 | 648K | -0.38% |
| 2026-09-11 | 144.19 | 145.67 | 140.00 | 140.96 | 626K | -0.76% |
| 2026-09-10 | 144.80 | 145.40 | 141.47 | 142.04 | 593K | -1.90% |
| 2026-09-09 | 147.71 | 153.82 | 143.69 | 144.79 | 658K | -1.01% |
| 2026-09-08 | 151.47 | 152.85 | 144.60 | 146.27 | 1.23M | +3.80% |
| 2026-09-04 | 138.69 | 142.52 | 136.51 | 140.92 | 447K | +1.43% |
| 2026-09-03 | 138.42 | 141.97 | 135.06 | 138.94 | 390K | +0.85% |
| 2026-09-02 | 140.37 | 143.60 | 137.06 | 137.77 | 476K | -2.33% |
| 2026-09-01 | 151.00 | 151.00 | 139.40 | 141.06 | 667K | -7.40% |
| 2026-08-31 | 150.43 | 153.66 | 147.31 | 152.34 | 411K | +1.16% |
| 2026-08-28 | 156.61 | 156.61 | 148.04 | 150.60 | 419K | -3.11% |
| 2026-08-27 | 155.04 | 157.76 | 152.55 | 155.43 | 411K | -0.52% |
| 2026-08-26 | 157.57 | 160.22 | 155.00 | 156.24 | 306K | +0.10% |
| 2026-08-25 | 164.35 | 168.00 | 155.23 | 156.09 | 393K | -1.21% |
| 2026-08-24 | 162.67 | 163.04 | 157.85 | 158.00 | 306K | -2.41% |
| 2026-08-21 | 164.08 | 167.04 | 158.13 | 161.90 | 290K | +0.15% |
| 2026-08-20 | 165.14 | 167.08 | 159.69 | 161.66 | 338K | -3.83% |
| 2026-08-19 | 167.00 | 169.89 | 164.97 | 168.10 | 303K | +0.77% |
| 2026-08-18 | 170.89 | 170.99 | 165.95 | 166.82 | 310K | -3.64% |
| 2026-08-17 | 175.75 | 176.00 | 171.13 | 173.12 | 305K | -0.22% |
| 2026-08-14 | 168.28 | 174.02 | 168.28 | 173.51 | 207K | +2.85% |
| 2026-08-13 | 169.48 | 171.00 | 165.56 | 168.71 | 264K | +0.10% |
| 2026-08-12 | 172.59 | 172.59 | 167.04 | 168.54 | 289K | -1.46% |
| 2026-08-11 | 165.02 | 175.99 | 165.02 | 171.03 | 286K | +0.75% |
| 2026-08-10 | 167.16 | 171.21 | 166.49 | 169.76 | 336K | +1.11% |
| 2026-08-07 | 169.29 | 172.21 | 164.22 | 167.90 | 311K | -0.14% |
| 2026-08-06 | 168.19 | 169.74 | 165.86 | 168.14 | 307K | -0.41% |
| 2026-08-05 | 171.49 | 172.97 | 168.02 | 168.83 | 580K | -1.15% |
| 2026-08-04 | 165.95 | 172.50 | 162.93 | 170.80 | 655K | +4.19% |
| 2026-08-03 | 152.39 | 164.08 | 147.06 | 163.93 | 655K | +9.18% |
| 2026-07-31 | 146.30 | 151.17 | 142.68 | 150.14 | 465K | +2.89% |
| 2026-07-30 | 148.00 | 149.73 | 143.15 | 145.92 | 544K | +2.03% |
| 2026-07-29 | 146.91 | 149.38 | 139.20 | 143.02 | 870K | -3.52% |
| 2026-07-28 | 162.55 | 167.50 | 144.53 | 148.24 | 1.26M | -7.35% |
| 2026-07-27 | 161.59 | 163.38 | 157.00 | 160.00 | 604K | -1.59% |
| 2026-07-24 | 162.14 | 164.65 | 159.47 | 162.59 | 402K | -0.40% |
HRI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HRI — Frequently Asked Questions
Quick answers to the most common questions about buying HRI stock.
How has HRI stock performed recently?
HRI returned +11.8% over the past year, beating its 5-year annualized CAGR of -4.2%. 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 +11.8% 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 2006-2026, downloadable in CSV format.