Herc Holdings Inc. (HRI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +11.4%
- 3M
- +44.3%
- YTD
- -0.7%
- 1Y
- +16.6%
- 3Y
- +6.2%
- 5Y
- +6.6%
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
- -8.2%
HRI Stock Price Trajectory (2006–2026)
As of June 28, 2026, Herc Holdings Inc. (HRI) trades at $151.26, representing a +16.6% return over the past year. The stock has delivered a +33.7% total return over five years (+6.6% 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 -38.7%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers URI (+51.2% 1Y), KFRC (+21.2% 1Y), and MGRC (+5.7% 1Y), HRI has underperformed the peer group average. Compare HRI vs URI →
HRI Historical Price Data · from 2006
Rows 1–50 of 4,932| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 151.60 | 157.00 | 150.26 | 151.26 | 751K | -1.14% |
| 2026-06-25 | 145.33 | 156.54 | 145.08 | 153.00 | 1.00M | +6.82% |
| 2026-06-24 | 144.42 | 146.93 | 141.34 | 143.23 | 652K | -0.04% |
| 2026-06-23 | 149.24 | 150.46 | 143.27 | 143.29 | 589K | -6.61% |
| 2026-06-22 | 154.35 | 157.00 | 150.88 | 153.43 | 600K | -1.09% |
| 2026-06-18 | 149.00 | 157.65 | 147.47 | 155.12 | 889K | +6.91% |
| 2026-06-17 | 151.09 | 156.62 | 144.82 | 145.09 | 784K | -3.83% |
| 2026-06-16 | 154.88 | 155.95 | 150.66 | 150.87 | 450K | -0.45% |
| 2026-06-15 | 148.53 | 154.49 | 148.53 | 151.55 | 170K | +4.79% |
| 2026-06-12 | 144.65 | 148.43 | 141.57 | 144.62 | 486K | +1.48% |
| 2026-06-11 | 143.50 | 146.26 | 140.29 | 142.51 | 696K | +0.80% |
| 2026-06-10 | 150.08 | 153.98 | 141.38 | 141.38 | 579K | -5.68% |
| 2026-06-09 | 146.84 | 150.72 | 142.60 | 149.89 | 668K | +3.28% |
| 2026-06-08 | 136.85 | 146.75 | 135.20 | 145.13 | 676K | +6.18% |
| 2026-06-05 | 141.20 | 145.57 | 134.65 | 136.68 | 433K | -2.69% |
| 2026-06-04 | 134.00 | 141.75 | 133.77 | 140.46 | 647K | +6.38% |
| 2026-06-03 | 127.73 | 133.67 | 124.23 | 132.03 | 471K | +2.94% |
| 2026-06-02 | 129.77 | 134.90 | 127.95 | 128.26 | 330K | -1.15% |
| 2026-06-01 | 130.59 | 132.43 | 124.61 | 129.75 | 617K | -2.44% |
| 2026-05-29 | 135.80 | 138.84 | 133.00 | 133.00 | 242K | -3.05% |
| 2026-05-28 | 135.36 | 139.50 | 133.00 | 137.18 | 297K | -0.58% |
| 2026-05-27 | 137.75 | 140.74 | 136.00 | 137.98 | 196K | +1.66% |
| 2026-05-26 | 130.42 | 136.20 | 129.39 | 135.73 | 604K | +5.22% |
| 2026-05-22 | 130.20 | 131.00 | 127.66 | 129.00 | 77K | -0.46% |
| 2026-05-21 | 132.27 | 132.27 | 127.46 | 129.60 | 667K | -2.28% |
| 2026-05-20 | 129.35 | 132.85 | 127.12 | 132.62 | 306K | +3.35% |
| 2026-05-19 | 131.53 | 131.53 | 127.72 | 128.32 | 273K | -4.13% |
| 2026-05-18 | 138.89 | 139.75 | 133.47 | 133.85 | 402K | -3.15% |
| 2026-05-15 | 137.74 | 140.28 | 134.11 | 138.20 | 457K | -1.48% |
| 2026-05-14 | 140.95 | 143.89 | 137.39 | 140.28 | 404K | +2.46% |
| 2026-05-13 | 138.18 | 141.51 | 135.48 | 136.91 | 517K | -1.65% |
| 2026-05-12 | 136.22 | 141.41 | 131.25 | 139.21 | 541K | +2.27% |
| 2026-05-11 | 133.07 | 138.24 | 130.13 | 136.12 | 446K | +1.89% |
| 2026-05-08 | 132.69 | 135.13 | 129.27 | 133.60 | 312K | +1.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +16.6% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above 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 +16.6% 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.