Herc Holdings Inc.
HRINYSEIndustrials● Active
$145.13
+$8.45(+6.18%)
Market Cap$4.8B
P/E Ratio—
52W High$188.35
52W Low$88.45
Herc Holdings Inc.（HRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hri · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$246.88
Nov 6, 2024
-41.2% from here
5-Year Low5Y
$83.43
Jun 23, 2022
+74.0% from low
IPO Priceadj.
$47.16
Nov 16, 2006
+207.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $136.85 | $146.78 | $135.20 | $145.27 | $145.27 | 609K | +6.15% |
| Jun 5, 2026 | $141.31 | $146.78 | $134.75 | $136.68 | $136.68 | 472K | -3.28% |
| Jun 4, 2026 | $134.00 | $142.00 | $133.77 | $140.46 | $140.46 | 652K | +4.82% |
| Jun 3, 2026 | $127.73 | $133.84 | $124.23 | $131.98 | $131.98 | 548K | +3.33% |
| Jun 2, 2026 | $129.77 | $134.90 | $127.92 | $128.26 | $128.26 | 338K | -1.16% |
| Jun 1, 2026 | $131.09 | $133.51 | $124.51 | $129.75 | $129.75 | 623K | -1.02% |
| May 29, 2026 | $135.44 | $139.50 | $132.91 | $133.00 | $133.00 | 360K | -1.80% |
| May 28, 2026 | $135.36 | $139.50 | $133.00 | $137.18 | $137.18 | 303K | +1.34% |
| May 27, 2026 | $137.75 | $140.74 | $136.01 | $137.93 | $137.93 | 264K | +0.13% |
| May 26, 2026 | $130.42 | $136.21 | $129.39 | $135.73 | $135.73 | 610K | +4.07% |
| May 22, 2026 | $130.20 | $131.00 | $127.66 | $129.00 | $129.00 | 707K | -0.92% |
| May 21, 2026 | $131.08 | $131.97 | $127.46 | $129.60 | $129.60 | 675K | -1.13% |
| May 20, 2026 | $129.35 | $132.88 | $127.12 | $132.62 | $132.62 | 311K | +2.53% |
| May 19, 2026 | $131.98 | $131.98 | $127.72 | $128.32 | $128.32 | 337K | -2.77% |
| May 18, 2026 | $138.89 | $140.59 | $133.47 | $133.85 | $133.85 | 434K | -3.63% |
| May 15, 2026 | $137.74 | $140.28 | $134.11 | $138.20 | $138.20 | 476K | +0.33% |
| May 14, 2026 | $139.36 | $143.89 | $137.39 | $140.28 | $140.28 | 407K | +0.66% |
| May 13, 2026 | $137.81 | $141.51 | $135.48 | $136.91 | $136.91 | 527K | -0.65% |
| May 12, 2026 | $136.22 | $141.32 | $131.25 | $139.21 | $139.21 | 551K | +2.19% |
| May 11, 2026 | $133.53 | $138.24 | $130.13 | $136.12 | $136.12 | 455K | +1.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HRI
Jan 1 → Dec 31 · 6 years2026-2.8%$149.47 → $145.27
-2.8%
2025-22.8%$192.20 → $148.38
-22.8%
2024+28.3%$147.53 → $189.33
+28.3%
2023+12.1%$132.84 → $148.89
+12.1%
2022-16.2%$157.07 → $131.57
-16.2%
2021+38.1%$113.36 → $156.55
+38.1%
Best Year2021 · +38.1%
Worst Year2025 · -22.8%
Positive Years3 / 6
Avg Annual Return+6.1%
6Y Total Return+28.1%
6Y CAGR~+4.2% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HRI?
If you invested $1,000 in HRI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,077
Total Return+207.7%
CAGR~+5.8% / yr
Profit+$2,077
Based on Nov 16, 2006 · $47.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Herc Holdings Inc.（HRI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $145.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRI 历史股价FMP 日线复权 OHLCV