Herc Holdings Inc. ( HRI) - Price History
Monthly price history for HRI (Herc Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $149.23 | $149.23 |
| June 2026 | $143.34 | $143.34 |
| May 2026 | $133 | $133 |
| April 2026 | $126.27 | $126.92 |
| March 2026 | $99.04 | $99.55 |
| February 2026 | $139.08 | $139.79 |
| January 2026 | $141.94 | $143.34 |
| December 2025 | $146.94 | $148.38 |
| November 2025 | $132.36 | $134.27 |
| October 2025 | $140.03 | $142.05 |
| September 2025 | $115 | $116.66 |
| August 2025 | $128.93 | $130.79 |
| July 2025 | $114.47 | $116.81 |
| June 2025 | $129.05 | $131.69 |
| May 2025 | $121.51 | $124 |
| April 2025 | $106.66 | $109.44 |
| March 2025 | $130.86 | $134.27 |
| February 2025 | $139.84 | $143.48 |
| January 2025 | $198.09 | $203.96 |
| December 2024 | $183.88 | $189.33 |
| November 2024 | $224.60 | $232 |
| October 2024 | $202.47 | $209.14 |
| September 2024 | $154.35 | $159.43 |
| August 2024 | $141.70 | $146.37 |
| July 2024 | $150.15 | $155.84 |
| June 2024 | $128.42 | $133.29 |
| May 2024 | $139.77 | $145.07 |
| April 2024 | $137.16 | $143.03 |
| March 2024 | $161.39 | $168.30 |
| February 2024 | $152.16 | $158.68 |
| January 2024 | $140.80 | $147.49 |
| December 2023 | $142.13 | $148.89 |
| November 2023 | $117.44 | $123.66 |
| October 2023 | $101.42 | $106.79 |
| September 2023 | $112.96 | $118.94 |
| August 2023 | $123.59 | $130.14 |
| July 2023 | $126.46 | $133.83 |
| June 2023 | $129.31 | $136.85 |
| May 2023 | $95.83 | $101.42 |
| April 2023 | $93.93 | $100.02 |
| March 2023 | $106.96 | $113.90 |
| February 2023 | $134.84 | $143.59 |
| January 2023 | $145.24 | $155.32 |
| December 2022 | $123.03 | $131.57 |
| November 2022 | $119.33 | $128.17 |
| October 2022 | $109.50 | $117.61 |
| September 2022 | $96.72 | $103.88 |
| August 2022 | $104.77 | $112.53 |
| July 2022 | $114.94 | $124.02 |
| June 2022 | $83.55 | $90.15 |
| May 2022 | $108.64 | $117.22 |
| April 2022 | $117.84 | $127.82 |
| March 2022 | $154.04 | $167.09 |
| February 2022 | $146.70 | $159.12 |
| January 2022 | $147.36 | $160.45 |
| December 2021 | $143.78 | $156.55 |
| November 2021 | $156.54 | $170.45 |
| October 2021 | $167.19 | $182.04 |
| September 2021 | $149.72 | $163.46 |
| August 2021 | $120.40 | $131.45 |
| July 2021 | $113.61 | $124.04 |
| June 2021 | $102.65 | $112.07 |
| May 2021 | $105.35 | $115.02 |
| April 2021 | $96.72 | $105.60 |
| March 2021 | $92.81 | $101.33 |
| February 2021 | $80.38 | $87.76 |
| January 2021 | $58.60 | $63.98 |
| December 2020 | $60.83 | $66.41 |
| November 2020 | $52.46 | $57.28 |
| October 2020 | $40.63 | $44.36 |
| September 2020 | $36.28 | $39.61 |
| August 2020 | $37.51 | $40.95 |
| July 2020 | $30.72 | $33.54 |
| June 2020 | $28.15 | $30.73 |
| May 2020 | $26.10 | $28.50 |
| April 2020 | $25.86 | $28.23 |
| March 2020 | $18.74 | $20.46 |
| February 2020 | $33.60 | $36.68 |
| January 2020 | $36.75 | $40.12 |
| December 2019 | $44.83 | $48.94 |
| November 2019 | $42.83 | $46.76 |
| October 2019 | $40.54 | $44.26 |
| September 2019 | $42.60 | $46.51 |
| August 2019 | $37.81 | $41.28 |
| July 2019 | $41.34 | $45.14 |
| June 2019 | $41.98 | $45.83 |
| May 2019 | $31.17 | $34.03 |
| April 2019 | $44.11 | $48.16 |
| March 2019 | $35.70 | $38.98 |
| February 2019 | $40.30 | $44 |
| January 2019 | $33.94 | $37.05 |
| December 2018 | $23.80 | $25.99 |
| November 2018 | $32.67 | $35.67 |
| October 2018 | $29.36 | $32.06 |
| September 2018 | $46.90 | $51.20 |
| August 2018 | $48.16 | $52.58 |
| July 2018 | $52.04 | $56.82 |
| June 2018 | $51.60 | $56.34 |
| May 2018 | $50.06 | $54.65 |
| April 2018 | $48.22 | $52.65 |
| March 2018 | $59.49 | $64.95 |
| February 2018 | $59.73 | $65.21 |
| January 2018 | $60.20 | $65.72 |
| December 2017 | $57.35 | $62.61 |
| November 2017 | $54.20 | $59.18 |
| October 2017 | $44.39 | $48.46 |
| September 2017 | $45 | $49.13 |
| August 2017 | $38.67 | $42.22 |
| July 2017 | $41.56 | $45.38 |
| June 2017 | $36.01 | $39.32 |
| May 2017 | $34.65 | $37.83 |
| April 2017 | $41.65 | $45.47 |
| March 2017 | $44.78 | $48.89 |
| February 2017 | $47.34 | $51.69 |
| January 2017 | $45.50 | $49.67 |
| December 2016 | $36.78 | $40.16 |
| November 2016 | $36.40 | $39.74 |
| October 2016 | $27.56 | $30.09 |
| September 2016 | $30.87 | $33.70 |
| August 2016 | $30.97 | $33.81 |
| July 2016 | $32.38 | $35.35 |
| June 2016 | $30.42 | $11.07 |
| May 2016 | $26.63 | $9.69 |
| April 2016 | $25.44 | $9.26 |
| March 2016 | $28.93 | $10.53 |
| February 2016 | $23.36 | $8.50 |
| January 2016 | $24.95 | $9.08 |
| December 2015 | $39.10 | $14.23 |
| November 2015 | $43.58 | $15.86 |
| October 2015 | $53.58 | $19.50 |
| September 2015 | $45.97 | $16.73 |
| August 2015 | $50.64 | $18.43 |
| July 2015 | $46.68 | $16.99 |
| June 2015 | $49.79 | $18.12 |
| May 2015 | $54.65 | $19.89 |
| April 2015 | $57.26 | $20.84 |
| March 2015 | $59.57 | $21.68 |
| February 2015 | $63.39 | $23.07 |
| January 2015 | $56.38 | $20.52 |
| December 2014 | $68.53 | $24.94 |
| November 2014 | $65.23 | $23.74 |
| October 2014 | $60.23 | $21.92 |
| September 2014 | $69.77 | $25.39 |
| August 2014 | $81.20 | $29.55 |
| July 2014 | $77.54 | $28.22 |
| June 2014 | $77.02 | $28.03 |
| May 2014 | $81.12 | $29.52 |
| April 2014 | $78.23 | $28.47 |
| March 2014 | $73.20 | $26.64 |
| February 2014 | $76.97 | $28.01 |
| January 2014 | $71.50 | $26.02 |
| December 2013 | $78.64 | $28.62 |
| November 2013 | $66.66 | $24.26 |
| October 2013 | $63.09 | $22.96 |
| September 2013 | $60.89 | $22.16 |
| August 2013 | $66.03 | $24.03 |
| July 2013 | $70.37 | $25.61 |
| June 2013 | $68.14 | $24.80 |
| May 2013 | $70.98 | $25.83 |
| April 2013 | $66.17 | $24.08 |
| March 2013 | $61.17 | $22.26 |
| February 2013 | $54.82 | $19.95 |
| January 2013 | $50.23 | $18.28 |
| December 2012 | $44.71 | $16.27 |
| November 2012 | $42.98 | $15.64 |
| October 2012 | $36.46 | $13.27 |
| September 2012 | $37.73 | $13.73 |
| August 2012 | $38.96 | $14.18 |
| July 2012 | $30.94 | $11.26 |
| June 2012 | $35.17 | $12.80 |
| May 2012 | $37.40 | $13.61 |
| April 2012 | $42.34 | $15.41 |
| March 2012 | $41.33 | $15.04 |
| February 2012 | $39.29 | $14.30 |
| January 2012 | $37.37 | $13.60 |
| December 2011 | $32.20 | $11.72 |
| November 2011 | $31.08 | $11.31 |
| October 2011 | $31.88 | $11.60 |
| September 2011 | $24.46 | $8.90 |
| August 2011 | $30.78 | $11.20 |
| July 2011 | $38.66 | $14.07 |
| June 2011 | $43.64 | $15.88 |
| May 2011 | $44.38 | $16.15 |
| April 2011 | $47.29 | $17.21 |
| March 2011 | $42.95 | $15.63 |
| February 2011 | $41.79 | $15.21 |
| January 2011 | $40.42 | $14.71 |
| December 2010 | $39.82 | $14.49 |
| November 2010 | $33.69 | $12.26 |
| October 2010 | $31.10 | $11.32 |
| September 2010 | $29.10 | $10.59 |
| August 2010 | $23.38 | $8.51 |
| July 2010 | $32.26 | $11.74 |
| June 2010 | $25.99 | $9.46 |
| May 2010 | $31.22 | $11.36 |
| April 2010 | $39.73 | $14.46 |
| March 2010 | $27.45 | $9.99 |
| February 2010 | $25.83 | $9.40 |
| January 2010 | $28.47 | $10.36 |
| December 2009 | $32.75 | $11.92 |
| November 2009 | $26.93 | $9.80 |
| October 2009 | $25.58 | $9.31 |
| September 2009 | $29.76 | $10.83 |
| August 2009 | $27.26 | $9.92 |
| July 2009 | $25.94 | $9.44 |
| June 2009 | $21.96 | $7.99 |
| May 2009 | $18.82 | $6.85 |
| April 2009 | $18.68 | $6.80 |
| March 2009 | $10.80 | $3.93 |
| February 2009 | $8.68 | $3.16 |
| January 2009 | $13.90 | $5.06 |
| December 2008 | $13.93 | $5.07 |
| November 2008 | $9.59 | $3.49 |
| October 2008 | $19.76 | $7.19 |
| September 2008 | $20.80 | $7.57 |
| August 2008 | $26.13 | $9.51 |
| July 2008 | $23.44 | $8.53 |
| June 2008 | $26.38 | $9.60 |
| May 2008 | $36.33 | $13.22 |
| April 2008 | $35.34 | $12.86 |
| March 2008 | $33.14 | $12.06 |
| February 2008 | $32.78 | $11.93 |
| January 2008 | $40.89 | $14.88 |
| December 2007 | $43.66 | $15.89 |
| November 2007 | $52.48 | $19.10 |
| October 2007 | $59.57 | $21.68 |
| September 2007 | $62.43 | $22.72 |
| August 2007 | $60.75 | $22.11 |
| July 2007 | $61.52 | $22.39 |
| June 2007 | $73.01 | $26.57 |
| May 2007 | $58.20 | $21.18 |
| April 2007 | $54.68 | $19.90 |
| March 2007 | $65.12 | $23.70 |
| February 2007 | $58.42 | $21.26 |
| January 2007 | $51.16 | $18.62 |
| December 2006 | $47.78 | $17.39 |
| November 2006 | $43.96 | $16 |
HRI
Price: $149.23
52 week price:
Dividend Yield: 1.83%
5-year range yield:
Forward Dividend Yield: 1.90%
Payout Ratio: 22.33%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: -0.06 USD
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 102081
Ebitda: 158.8 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 19.67%