Herc Holdings Inc. - Price History
Monthly price history for HRI (Herc Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $150.09 | $150.09 |
| March 2024 | $168.30 | $168.30 |
| February 2024 | $158.68 | $158.68 |
| January 2024 | $146.82 | $147.49 |
| December 2023 | $148.22 | $148.89 |
| November 2023 | $122.47 | $123.66 |
| October 2023 | $105.76 | $106.79 |
| September 2023 | $117.79 | $118.94 |
| August 2023 | $128.88 | $130.14 |
| July 2023 | $131.87 | $133.83 |
| June 2023 | $134.85 | $136.85 |
| May 2023 | $99.94 | $101.42 |
| April 2023 | $97.95 | $100.02 |
| March 2023 | $111.54 | $113.90 |
| February 2023 | $140.62 | $143.59 |
| January 2023 | $151.46 | $155.32 |
| December 2022 | $128.30 | $131.57 |
| November 2022 | $124.44 | $128.17 |
| October 2022 | $114.19 | $117.61 |
| September 2022 | $100.86 | $103.88 |
| August 2022 | $109.25 | $112.53 |
| July 2022 | $119.86 | $124.02 |
| June 2022 | $87.13 | $90.15 |
| May 2022 | $113.29 | $117.22 |
| April 2022 | $122.88 | $127.82 |
| March 2022 | $160.64 | $167.09 |
| February 2022 | $152.98 | $159.12 |
| January 2022 | $153.67 | $160.45 |
| December 2021 | $149.93 | $156.55 |
| November 2021 | $163.24 | $170.45 |
| October 2021 | $174.34 | $182.04 |
| September 2021 | $156.13 | $163.46 |
| August 2021 | $125.56 | $131.45 |
| July 2021 | $118.48 | $124.04 |
| June 2021 | $107.04 | $112.07 |
| May 2021 | $109.86 | $115.02 |
| April 2021 | $100.86 | $105.60 |
| March 2021 | $96.79 | $101.33 |
| February 2021 | $83.82 | $87.76 |
| January 2021 | $61.11 | $63.98 |
| December 2020 | $63.43 | $66.41 |
| November 2020 | $54.71 | $57.28 |
| October 2020 | $42.37 | $44.36 |
| September 2020 | $37.83 | $39.61 |
| August 2020 | $39.11 | $40.95 |
| July 2020 | $32.04 | $33.54 |
| June 2020 | $29.35 | $30.73 |
| May 2020 | $27.22 | $28.50 |
| April 2020 | $26.96 | $28.23 |
| March 2020 | $19.54 | $20.46 |
| February 2020 | $35.04 | $36.68 |
| January 2020 | $38.32 | $40.12 |
| December 2019 | $46.74 | $48.94 |
| November 2019 | $44.66 | $46.76 |
| October 2019 | $42.28 | $44.26 |
| September 2019 | $44.42 | $46.51 |
| August 2019 | $39.43 | $41.28 |
| July 2019 | $43.12 | $45.14 |
| June 2019 | $43.78 | $45.83 |
| May 2019 | $32.50 | $34.03 |
| April 2019 | $46 | $48.16 |
| March 2019 | $37.23 | $38.98 |
| February 2019 | $42.03 | $44 |
| January 2019 | $35.39 | $37.05 |
| December 2018 | $24.82 | $25.99 |
| November 2018 | $34.07 | $35.67 |
| October 2018 | $30.62 | $32.06 |
| September 2018 | $48.90 | $51.20 |
| August 2018 | $50.22 | $52.58 |
| July 2018 | $54.27 | $56.82 |
| June 2018 | $53.81 | $56.34 |
| May 2018 | $52.20 | $54.65 |
| April 2018 | $50.29 | $52.65 |
| March 2018 | $62.04 | $64.95 |
| February 2018 | $62.28 | $65.21 |
| January 2018 | $62.77 | $65.72 |
| December 2017 | $59.80 | $62.61 |
| November 2017 | $56.53 | $59.18 |
| October 2017 | $46.29 | $48.46 |
| September 2017 | $46.93 | $49.13 |
| August 2017 | $40.33 | $42.22 |
| July 2017 | $43.34 | $45.38 |
| June 2017 | $37.56 | $39.32 |
| May 2017 | $36.13 | $37.83 |
| April 2017 | $43.43 | $45.47 |
| March 2017 | $46.70 | $48.89 |
| February 2017 | $49.37 | $51.69 |
| January 2017 | $47.44 | $49.67 |
| December 2016 | $38.36 | $40.16 |
| November 2016 | $37.96 | $39.74 |
| October 2016 | $28.74 | $30.09 |
| September 2016 | $32.19 | $33.70 |
| August 2016 | $32.29 | $33.81 |
| July 2016 | $33.76 | $35.35 |
| June 2016 | $32.86 | $34.40 |
| May 2016 | $28.04 | $29.07 |
| April 2016 | $26.79 | $27.78 |
| March 2016 | $30.47 | $31.59 |
| February 2016 | $24.59 | $25.50 |
| January 2016 | $26.27 | $27.24 |
| December 2015 | $41.17 | $42.69 |
| November 2015 | $45.89 | $47.58 |
| October 2015 | $56.42 | $58.50 |
| September 2015 | $48.40 | $50.19 |
| August 2015 | $53.32 | $55.29 |
| July 2015 | $49.16 | $50.97 |
| June 2015 | $52.43 | $54.36 |
| May 2015 | $57.55 | $59.67 |
| April 2015 | $60.30 | $62.52 |
| March 2015 | $62.73 | $65.04 |
| February 2015 | $66.75 | $69.21 |
| January 2015 | $59.37 | $61.56 |
| December 2014 | $23.93 | $24.94 |
| November 2014 | $22.78 | $23.74 |
| October 2014 | $21.03 | $21.92 |
| September 2014 | $24.36 | $25.39 |
| August 2014 | $28.35 | $29.55 |
| July 2014 | $27.08 | $28.22 |
| June 2014 | $26.89 | $28.03 |
| May 2014 | $28.32 | $29.52 |
| April 2014 | $27.32 | $28.47 |
| March 2014 | $25.56 | $26.64 |
| February 2014 | $26.88 | $28.01 |
| January 2014 | $24.97 | $26.02 |
| December 2013 | $82.81 | $85.86 |
| November 2013 | $70.19 | $72.78 |
| October 2013 | $66.43 | $68.88 |
| September 2013 | $64.12 | $66.48 |
| August 2013 | $69.53 | $72.09 |
| July 2013 | $74.10 | $76.83 |
| June 2013 | $71.76 | $74.40 |
| May 2013 | $74.74 | $77.49 |
| April 2013 | $69.67 | $72.24 |
| March 2013 | $64.41 | $66.78 |
| February 2013 | $57.72 | $59.85 |
| January 2013 | $52.89 | $54.84 |
| December 2012 | $47.08 | $48.81 |
| November 2012 | $45.25 | $46.92 |
| October 2012 | $38.40 | $39.81 |
| September 2012 | $39.72 | $41.19 |
| August 2012 | $41.03 | $42.54 |
| July 2012 | $32.58 | $33.78 |
| June 2012 | $37.04 | $38.40 |
| May 2012 | $39.38 | $40.83 |
| April 2012 | $44.59 | $46.23 |
| March 2012 | $43.52 | $45.12 |
| February 2012 | $41.38 | $42.90 |
| January 2012 | $39.35 | $40.80 |
| December 2011 | $33.91 | $35.16 |
| November 2011 | $32.72 | $33.93 |
| October 2011 | $33.56 | $34.80 |
| September 2011 | $25.75 | $26.70 |
| August 2011 | $32.40 | $33.60 |
| July 2011 | $40.71 | $42.21 |
| June 2011 | $45.95 | $47.64 |
| May 2011 | $46.73 | $48.45 |
| April 2011 | $49.79 | $51.63 |
| March 2011 | $45.22 | $46.89 |
| February 2011 | $44.01 | $45.63 |
| January 2011 | $42.56 | $44.13 |
| December 2010 | $41.92 | $43.47 |
| November 2010 | $35.47 | $36.78 |
| October 2010 | $32.75 | $33.96 |
| September 2010 | $30.64 | $31.77 |
| August 2010 | $24.62 | $25.53 |
| July 2010 | $33.97 | $35.22 |
| June 2010 | $27.37 | $28.38 |
| May 2010 | $32.87 | $34.08 |
| April 2010 | $41.84 | $43.38 |
| March 2010 | $28.90 | $29.97 |
| February 2010 | $27.20 | $28.20 |
| January 2010 | $29.98 | $31.08 |
| December 2009 | $34.49 | $35.76 |
| November 2009 | $28.36 | $29.40 |
| October 2009 | $26.94 | $27.93 |
| September 2009 | $31.34 | $32.49 |
| August 2009 | $28.70 | $29.76 |
| July 2009 | $27.31 | $28.32 |
| June 2009 | $23.12 | $23.97 |
| May 2009 | $19.82 | $20.55 |
| April 2009 | $19.68 | $20.40 |
| March 2009 | $11.37 | $11.79 |
| February 2009 | $9.14 | $9.48 |
| January 2009 | $14.64 | $15.18 |
| December 2008 | $4.86 | $5.07 |
| November 2008 | $3.35 | $3.49 |
| October 2008 | $6.90 | $7.19 |
| September 2008 | $7.26 | $7.57 |
| August 2008 | $9.12 | $9.51 |
| July 2008 | $8.18 | $8.53 |
| June 2008 | $9.21 | $9.60 |
| May 2008 | $12.68 | $13.22 |
| April 2008 | $12.34 | $12.86 |
| March 2008 | $11.57 | $12.06 |
| February 2008 | $11.45 | $11.93 |
| January 2008 | $14.28 | $14.88 |
| December 2007 | $45.98 | $47.67 |
| November 2007 | $55.26 | $57.30 |
| October 2007 | $62.73 | $65.04 |
| September 2007 | $65.74 | $68.16 |
| August 2007 | $63.97 | $66.33 |
| July 2007 | $64.78 | $67.17 |
| June 2007 | $76.88 | $79.71 |
| May 2007 | $61.28 | $63.54 |
| April 2007 | $57.58 | $59.70 |
| March 2007 | $68.57 | $71.10 |
| February 2007 | $61.51 | $63.78 |
| January 2007 | $53.87 | $55.86 |
| December 2006 | $50.32 | $52.17 |
| November 2006 | $46.29 | $48 |
HRI
Price: $150.09
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 21.91%
Payout Ratio Range:
Dividend Per Share: 2.66 USD
Earnings Per Share: 12.09 USD
P/E Ratio: 11.63
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 102081
Ebitda: 158.8 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4