Herc Holdings Stock Price History

HRI Stock  USD 136.65  0.55  0.40%   
Below is the normalized historical share price chart for Herc Holdings extending back to November 16, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Herc Holdings stands at 136.65, as last reported on the 20th of July, with the highest price reaching 139.45 and the lowest price hitting 135.08 during the day.
IPO Date
1st of July 2016
200 Day MA
163.3984
50 Day MA
127.6522
Beta
1.884
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Herc Stock, it is important to understand the factors that can impact its price. Herc Holdings appears to be very steady, given 3 months investment horizon. Herc Holdings holds Efficiency (Sharpe) Ratio of 0.11, which attests that the entity had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Herc Holdings, which you can use to evaluate the volatility of the firm. Please utilize Herc Holdings' Downside Deviation of 3.37, market risk adjusted performance of 0.149, and Risk Adjusted Performance of 0.0798 to validate if our risk estimates are consistent with your expectations.
Sale Purchase Of Stock is expected to grow at the current pace this year, while Total Stockholder Equity is projected to decrease to under 1.3 B. . As of now, Herc Holdings' Price To Operating Cash Flows Ratio is increasing as compared to previous years. The Herc Holdings' current Price To Free Cash Flows Ratio is estimated to increase to 352.86, while Price Earnings To Growth Ratio is forecasted to increase to (0.62). Herc Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1093

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHRI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.63
  actual daily
32
68% of assets are more volatile

Expected Return

 0.4
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Herc Holdings is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Herc Holdings by adding it to a well-diversified portfolio.
Price Book
3.1249
Enterprise Value Ebitda
7.1934
Price Sales
1.2028
Shares Float
24.5 M
Dividend Share
2.695

Herc Holdings Stock Price History Chart

There are several ways to analyze Herc Stock price data. The simplest method is using a basic Herc candlestick price chart, which shows Herc Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 2025149.06
Lowest PriceApril 23, 2025104.27

Herc Holdings July 20, 2025 Stock Price Synopsis

Various analyses of Herc Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Herc Stock. It can be used to describe the percentage change in the price of Herc Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Herc Stock.
Herc Holdings Price Daily Balance Of Power(0.13)
Herc Holdings Price Rate Of Daily Change 1.00 
Herc Holdings Price Action Indicator(0.89)

Herc Holdings July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Herc Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Herc Holdings intraday prices and daily technical indicators to check the level of noise trading in Herc Stock and then apply it to test your longer-term investment strategies against Herc.

Herc Stock Price History Data

The price series of Herc Holdings for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 47.28 with a coefficient of variation of 9.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 124.25. The median price for the last 90 days is 122.84. The company completed 1:3 stock split on 1st of July 2016. Herc Holdings completed dividends distribution on 2025-05-30.
OpenHighLowCloseVolume
07/20/2025
 138.65  139.45  135.08  136.65 
07/18/2025
 138.65  139.45  135.08  136.65  685,808 
07/17/2025
 133.86  138.49  133.49  137.20  392,390 
07/16/2025 133.40  134.10  127.95  132.38  501,249 
07/15/2025 137.56  138.03  132.55  133.00  441,325 
07/14/2025 141.51  143.15  135.88  136.10  400,315 
07/11/2025
 147.62  151.84  141.39  142.90  358,894 
07/10/2025 145.06  153.15  142.95  149.06  559,721 
07/09/2025
 147.07  147.19  140.82  144.57  420,792 
07/08/2025 138.19  146.58  138.19  144.33  688,860 
07/07/2025 142.37  145.26  136.63  137.28  811,246 
07/03/2025
 144.47  146.88  143.83  144.61  528,500 
07/02/2025
 138.50  143.53  137.51  143.50  526,109 
07/01/2025
 131.24  142.05  130.07  138.57  731,848 
06/30/2025 132.50  132.50  130.19  131.69  485,183 
06/27/2025
 130.88  132.50  127.35  131.51  782,316 
06/26/2025
 128.21  130.28  125.90  129.76  322,559 
06/25/2025
 127.66  130.88  126.41  126.53  578,900 
06/24/2025
 120.52  129.04  119.39  128.63  804,531 
06/23/2025
 114.29  117.69  112.25  117.09  374,824 
06/20/2025 113.07  116.28  112.56  114.98  483,401 
06/18/2025
 111.61  113.93  111.46  111.68  286,169 
06/17/2025
 112.05  117.43  110.80  111.41  506,600 
06/16/2025
 115.65  117.11  111.76  112.86  324,946 
06/13/2025
 116.62  117.20  113.17  113.90  296,019 
06/12/2025
 119.36  120.18  118.07  119.27  299,088 
06/11/2025
 124.55  124.87  120.95  121.19  288,769 
06/10/2025
 123.17  123.17  120.93  122.66  218,083 
06/09/2025
 124.27  124.27  120.91  121.42  408,100 
06/06/2025 122.61  123.22  120.83  121.43  328,658 
06/05/2025
 119.00  121.02  117.17  119.04  457,275 
06/04/2025
 121.14  124.16  119.08  119.43  475,661 
06/03/2025
 117.85  121.35  115.27  120.67  767,417 
06/02/2025
 124.35  124.64  113.22  115.78  827,895 
05/30/2025
 125.98  126.09  123.56  124.00  528,843 
05/29/2025
 129.03  129.03  124.84  128.30  302,100 
05/28/2025
 131.34  132.04  127.42  127.59  234,400 
05/27/2025
 129.21  131.68  126.40  130.59  275,900 
05/23/2025
 123.31  126.09  123.31  125.00  279,900 
05/22/2025
 124.28  127.68  121.90  127.13  564,000 
05/21/2025
 132.40  133.12  124.32  124.52  495,900 
05/20/2025
 134.48  137.84  134.01  134.97  458,500 
05/19/2025
 133.32  136.53  133.01  135.90  430,000 
05/16/2025
 133.45  137.93  130.77  136.54  469,500 
05/15/2025
 130.94  134.91  130.64  133.82  573,800 
05/14/2025
 134.81  137.20  132.92  133.72  569,800 
05/13/2025
 133.62  138.50  133.62  136.03  778,300 
05/12/2025
 132.30  133.77  127.26  132.48  621,200 
05/09/2025
 123.01  125.70  119.55  120.86  437,400 
05/08/2025
 116.25  125.43  115.55  122.84  699,500 
05/07/2025
 112.33  115.93  112.22  113.42  776,900 
05/06/2025
 111.12  112.39  109.92  111.90  254,400 
05/05/2025
 113.29  116.50  113.06  113.28  504,500 
05/02/2025
 112.83  116.50  112.55  115.57  403,700 
05/01/2025
 109.77  112.70  108.52  110.90  438,800 
04/30/2025
 105.01  109.13  103.58  108.85  418,700 
04/29/2025
 109.48  110.57  103.55  107.02  560,300 
04/28/2025
 108.16  110.99  107.34  110.51  329,400 
04/25/2025
 110.53  111.96  105.32  108.05  416,000 
04/24/2025
 106.42  112.72  104.28  110.85  458,700 
04/23/2025
 107.41  114.66  103.41  104.27  877,900 

About Herc Holdings Stock history

Herc Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Herc is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Herc Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Herc Holdings stock prices may prove useful in developing a viable investing in Herc Holdings
Last ReportedProjected for Next Year
Common Stock Shares Outstanding28.5 M27.1 M
Net Income Applicable To Common Shares379.4 M398.4 M

Herc Holdings Stock Technical Analysis

Herc Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Herc Holdings technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Herc Holdings trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

Herc Holdings Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Herc Holdings' price direction in advance. Along with the technical and fundamental analysis of Herc Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Herc to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Herc Stock analysis

When running Herc Holdings' price analysis, check to measure Herc Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Herc Holdings is operating at the current time. Most of Herc Holdings' value examination focuses on studying past and present price action to predict the probability of Herc Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Herc Holdings' price. Additionally, you may evaluate how the addition of Herc Holdings to your portfolios can decrease your overall portfolio volatility.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Transaction History
View history of all your transactions and understand their impact on performance