Herc Holdings Inc. ( HRI) - Price History
Monthly price history for HRI (Herc Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $144.79 | $144.79 |
| August 2026 | $151.58 | $152.34 |
| July 2026 | $149.40 | $150.14 |
| June 2026 | $142.63 | $143.34 |
| May 2026 | $132.34 | $133 |
| April 2026 | $125.65 | $126.92 |
| March 2026 | $98.55 | $99.55 |
| February 2026 | $138.39 | $139.79 |
| January 2026 | $141.24 | $143.34 |
| December 2025 | $146.20 | $148.38 |
| November 2025 | $131.70 | $134.27 |
| October 2025 | $139.33 | $142.05 |
| September 2025 | $114.43 | $116.66 |
| August 2025 | $128.29 | $130.79 |
| July 2025 | $113.90 | $116.81 |
| June 2025 | $128.41 | $131.69 |
| May 2025 | $120.91 | $124 |
| April 2025 | $106.14 | $109.44 |
| March 2025 | $130.21 | $134.27 |
| February 2025 | $139.15 | $143.48 |
| January 2025 | $197.11 | $203.96 |
| December 2024 | $182.97 | $189.33 |
| November 2024 | $223.49 | $232 |
| October 2024 | $201.47 | $209.14 |
| September 2024 | $153.58 | $159.43 |
| August 2024 | $141 | $146.37 |
| July 2024 | $149.40 | $155.84 |
| June 2024 | $127.78 | $133.29 |
| May 2024 | $139.08 | $145.07 |
| April 2024 | $136.48 | $143.03 |
| March 2024 | $160.59 | $168.30 |
| February 2024 | $151.41 | $158.68 |
| January 2024 | $140.10 | $147.49 |
| December 2023 | $141.43 | $148.89 |
| November 2023 | $116.86 | $123.66 |
| October 2023 | $100.91 | $106.79 |
| September 2023 | $112.40 | $118.94 |
| August 2023 | $122.98 | $130.14 |
| July 2023 | $125.83 | $133.83 |
| June 2023 | $128.67 | $136.85 |
| May 2023 | $95.36 | $101.42 |
| April 2023 | $93.46 | $100.02 |
| March 2023 | $106.43 | $113.90 |
| February 2023 | $134.17 | $143.59 |
| January 2023 | $144.52 | $155.32 |
| December 2022 | $122.42 | $131.57 |
| November 2022 | $118.74 | $128.17 |
| October 2022 | $108.96 | $117.61 |
| September 2022 | $96.24 | $103.88 |
| August 2022 | $104.25 | $112.53 |
| July 2022 | $114.37 | $124.02 |
| June 2022 | $83.13 | $90.15 |
| May 2022 | $108.10 | $117.22 |
| April 2022 | $117.26 | $127.82 |
| March 2022 | $153.28 | $167.09 |
| February 2022 | $145.97 | $159.12 |
| January 2022 | $146.63 | $160.45 |
| December 2021 | $143.06 | $156.55 |
| November 2021 | $155.76 | $170.45 |
| October 2021 | $166.36 | $182.04 |
| September 2021 | $148.98 | $163.46 |
| August 2021 | $119.80 | $131.45 |
| July 2021 | $113.05 | $124.04 |
| June 2021 | $102.14 | $112.07 |
| May 2021 | $104.83 | $115.02 |
| April 2021 | $96.24 | $105.60 |
| March 2021 | $92.35 | $101.33 |
| February 2021 | $79.98 | $87.76 |
| January 2021 | $58.31 | $63.98 |
| December 2020 | $60.52 | $66.41 |
| November 2020 | $52.20 | $57.28 |
| October 2020 | $40.43 | $44.36 |
| September 2020 | $36.10 | $39.61 |
| August 2020 | $37.32 | $40.95 |
| July 2020 | $30.57 | $33.54 |
| June 2020 | $28.01 | $30.73 |
| May 2020 | $25.98 | $28.50 |
| April 2020 | $25.73 | $28.23 |
| March 2020 | $18.65 | $20.46 |
| February 2020 | $33.43 | $36.68 |
| January 2020 | $36.56 | $40.12 |
| December 2019 | $44.60 | $48.94 |
| November 2019 | $42.62 | $46.76 |
| October 2019 | $40.34 | $44.26 |
| September 2019 | $42.39 | $46.51 |
| August 2019 | $37.62 | $41.28 |
| July 2019 | $41.14 | $45.14 |
| June 2019 | $41.77 | $45.83 |
| May 2019 | $31.02 | $34.03 |
| April 2019 | $43.89 | $48.16 |
| March 2019 | $35.53 | $38.98 |
| February 2019 | $40.10 | $44 |
| January 2019 | $33.77 | $37.05 |
| December 2018 | $23.69 | $25.99 |
| November 2018 | $32.51 | $35.67 |
| October 2018 | $29.22 | $32.06 |
| September 2018 | $46.66 | $51.20 |
| August 2018 | $47.92 | $52.58 |
| July 2018 | $51.78 | $56.82 |
| June 2018 | $51.35 | $56.34 |
| May 2018 | $49.81 | $54.65 |
| April 2018 | $47.98 | $52.65 |
| March 2018 | $59.20 | $64.95 |
| February 2018 | $59.43 | $65.21 |
| January 2018 | $59.90 | $65.72 |
| December 2017 | $57.06 | $62.61 |
| November 2017 | $53.94 | $59.18 |
| October 2017 | $44.17 | $48.46 |
| September 2017 | $44.78 | $49.13 |
| August 2017 | $38.48 | $42.22 |
| July 2017 | $41.36 | $45.38 |
| June 2017 | $35.84 | $39.32 |
| May 2017 | $34.48 | $37.83 |
| April 2017 | $41.44 | $45.47 |
| March 2017 | $44.56 | $48.89 |
| February 2017 | $47.11 | $51.69 |
| January 2017 | $45.27 | $49.67 |
| December 2016 | $36.60 | $40.16 |
| November 2016 | $36.22 | $39.74 |
| October 2016 | $27.42 | $30.09 |
| September 2016 | $30.71 | $33.70 |
| August 2016 | $30.81 | $33.81 |
| July 2016 | $32.22 | $35.35 |
| June 2016 | $30.27 | $11.07 |
| May 2016 | $26.49 | $9.69 |
| April 2016 | $25.32 | $9.26 |
| March 2016 | $28.79 | $10.53 |
| February 2016 | $23.24 | $8.50 |
| January 2016 | $24.83 | $9.08 |
| December 2015 | $38.91 | $14.23 |
| November 2015 | $43.36 | $15.86 |
| October 2015 | $53.32 | $19.50 |
| September 2015 | $45.74 | $16.73 |
| August 2015 | $50.39 | $18.43 |
| July 2015 | $46.45 | $16.99 |
| June 2015 | $49.54 | $18.12 |
| May 2015 | $54.38 | $19.89 |
| April 2015 | $56.98 | $20.84 |
| March 2015 | $59.28 | $21.68 |
| February 2015 | $63.08 | $23.07 |
| January 2015 | $56.10 | $20.52 |
| December 2014 | $68.19 | $24.94 |
| November 2014 | $64.91 | $23.74 |
| October 2014 | $59.93 | $21.92 |
| September 2014 | $69.42 | $25.39 |
| August 2014 | $80.80 | $29.55 |
| July 2014 | $77.16 | $28.22 |
| June 2014 | $76.64 | $28.03 |
| May 2014 | $80.71 | $29.52 |
| April 2014 | $77.84 | $28.47 |
| March 2014 | $72.84 | $26.64 |
| February 2014 | $76.58 | $28.01 |
| January 2014 | $71.14 | $26.02 |
| December 2013 | $78.25 | $28.62 |
| November 2013 | $66.33 | $24.26 |
| October 2013 | $62.78 | $22.96 |
| September 2013 | $60.59 | $22.16 |
| August 2013 | $65.70 | $24.03 |
| July 2013 | $70.02 | $25.61 |
| June 2013 | $67.81 | $24.80 |
| May 2013 | $70.62 | $25.83 |
| April 2013 | $65.84 | $24.08 |
| March 2013 | $60.86 | $22.26 |
| February 2013 | $54.55 | $19.95 |
| January 2013 | $49.98 | $18.28 |
| December 2012 | $44.48 | $16.27 |
| November 2012 | $42.76 | $15.64 |
| October 2012 | $36.28 | $13.27 |
| September 2012 | $37.54 | $13.73 |
| August 2012 | $38.77 | $14.18 |
| July 2012 | $30.79 | $11.26 |
| June 2012 | $35 | $12.80 |
| May 2012 | $37.21 | $13.61 |
| April 2012 | $42.13 | $15.41 |
| March 2012 | $41.12 | $15.04 |
| February 2012 | $39.10 | $14.30 |
| January 2012 | $37.18 | $13.60 |
| December 2011 | $32.04 | $11.72 |
| November 2011 | $30.92 | $11.31 |
| October 2011 | $31.72 | $11.60 |
| September 2011 | $24.33 | $8.90 |
| August 2011 | $30.62 | $11.20 |
| July 2011 | $38.47 | $14.07 |
| June 2011 | $43.42 | $15.88 |
| May 2011 | $44.16 | $16.15 |
| April 2011 | $47.06 | $17.21 |
| March 2011 | $42.74 | $15.63 |
| February 2011 | $41.59 | $15.21 |
| January 2011 | $40.22 | $14.71 |
| December 2010 | $39.62 | $14.49 |
| November 2010 | $33.52 | $12.26 |
| October 2010 | $30.95 | $11.32 |
| September 2010 | $28.96 | $10.59 |
| August 2010 | $23.27 | $8.51 |
| July 2010 | $32.10 | $11.74 |
| June 2010 | $25.86 | $9.46 |
| May 2010 | $31.06 | $11.36 |
| April 2010 | $39.54 | $14.46 |
| March 2010 | $27.31 | $9.99 |
| February 2010 | $25.70 | $9.40 |
| January 2010 | $28.33 | $10.36 |
| December 2009 | $32.59 | $11.92 |
| November 2009 | $26.80 | $9.80 |
| October 2009 | $25.46 | $9.31 |
| September 2009 | $29.61 | $10.83 |
| August 2009 | $27.12 | $9.92 |
| July 2009 | $25.81 | $9.44 |
| June 2009 | $21.85 | $7.99 |
| May 2009 | $18.73 | $6.85 |
| April 2009 | $18.59 | $6.80 |
| March 2009 | $10.74 | $3.93 |
| February 2009 | $8.64 | $3.16 |
| January 2009 | $13.84 | $5.06 |
| December 2008 | $13.86 | $5.07 |
| November 2008 | $9.54 | $3.49 |
| October 2008 | $19.66 | $7.19 |
| September 2008 | $20.70 | $7.57 |
| August 2008 | $26 | $9.51 |
| July 2008 | $23.32 | $8.53 |
| June 2008 | $26.25 | $9.60 |
| May 2008 | $36.15 | $13.22 |
| April 2008 | $35.16 | $12.86 |
| March 2008 | $32.97 | $12.06 |
| February 2008 | $32.62 | $11.93 |
| January 2008 | $40.68 | $14.88 |
| December 2007 | $43.45 | $15.89 |
| November 2007 | $52.22 | $19.10 |
| October 2007 | $59.28 | $21.68 |
| September 2007 | $62.12 | $22.72 |
| August 2007 | $60.45 | $22.11 |
| July 2007 | $61.22 | $22.39 |
| June 2007 | $72.65 | $26.57 |
| May 2007 | $57.91 | $21.18 |
| April 2007 | $54.41 | $19.90 |
| March 2007 | $64.80 | $23.70 |
| February 2007 | $58.13 | $21.26 |
| January 2007 | $50.91 | $18.62 |
| December 2006 | $47.55 | $17.39 |
| November 2006 | $43.75 | $16 |
HRI
Price: $144.79
52 week price:
Dividend Yield: 2.03%
5-year range yield:
Forward Dividend Yield: 1.93%
Payout Ratio: 22.33%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 88.32
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 102081
Ebitda: 158.8 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 7.54%