Herc Holdings Stock Price History

HRI Stock  USD 131.75  2.01  1.55%   
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 131.75, as last reported on the 26th of August, with the highest price reaching 132.78 and the lowest price hitting 128.86 during the day.
IPO Date
1st of July 2016
200 Day MA
155.8218
50 Day MA
127.993
Beta
1.867
 
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 is very steady at the moment. Herc Holdings holds Efficiency (Sharpe) Ratio of 0.036, which attests that the entity had a 0.036 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Herc Holdings, which you can use to evaluate the volatility of the firm. Please check out Herc Holdings' Downside Deviation of 4.4, market risk adjusted performance of 0.0621, and Risk Adjusted Performance of 0.039 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
The current Total Stockholder Equity is estimated to decrease to about 1.3 B. The current Common Stock Shares Outstanding is estimated to decrease to about 27.1 M. 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 = 0.036

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

Estimated Market Risk

 4.33
  actual daily
38
62% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
2
98% of assets perform better
Based on monthly moving average Herc Holdings is performing at about 2% 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
2.2914
Enterprise Value Ebitda
11.7067
Price Sales
1.1588
Shares Float
28.9 M
Dividend Share
2.73

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 28, 2025148.99
Lowest PriceAugust 8, 2025109.85

Herc Holdings August 26, 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 0.51 
Herc Holdings Accumulation Distribution 12,904 
Herc Holdings Price Rate Of Daily Change 1.02 
Herc Holdings Price Action Indicator 1.93 

Herc Holdings August 26, 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 Wed, May 28, 2025 and Tue, Aug 26, 2025 has a statistical range of 39.14 with a coefficient of variation of 8.49. Under current investment horizon, the daily prices are spread out with arithmetic mean of 126.06. The median price for the last 90 days is 124.26. The company completed 1:3 stock split on 1st of July 2016. Herc Holdings completed dividends distribution on 2025-08-22.
OpenHighLowCloseVolume
08/25/2025 130.51  132.78  128.86  131.75  437,096 
08/22/2025 118.52  130.55  117.70  129.74  560,370 
08/21/2025 120.51  120.92  117.24  117.84  493,500 
08/20/2025 121.73  122.57  117.09  122.15  700,500 
08/19/2025 125.03  127.56  121.80  121.84  339,700 
08/18/2025
 124.58  126.33  123.36  124.11  231,800 
08/15/2025 126.21  126.21  123.39  124.02  231,100 
08/14/2025
 126.06  127.24  121.78  125.11  511,500 
08/13/2025
 120.21  128.87  120.21  128.71  406,300 
08/12/2025 111.57  120.68  110.39  120.17  593,400 
08/11/2025
 110.60  111.59  108.25  110.43  478,700 
08/08/2025
 110.59  111.02  108.65  109.85  336,700 
08/07/2025
 118.58  118.58  110.50  110.84  443,700 
08/06/2025 116.31  117.12  113.83  115.47  382,800 
08/05/2025
 113.13  116.30  111.06  115.50  577,700 
08/04/2025
 113.33  114.37  111.26  113.22  415,700 
08/01/2025
 112.55  116.57  110.61  113.85  734,900 
07/31/2025
 114.79  117.76  113.35  116.12  615,400 
07/30/2025 123.28  124.26  115.32  116.65  1,301,000 
07/29/2025
 136.94  138.21  121.62  122.88  1,901,500 
07/28/2025
 148.71  150.23  145.12  148.99  734,100 
07/25/2025
 146.13  149.05  145.23  148.20  515,700 
07/24/2025
 139.43  146.54  139.43  146.42  546,800 
07/23/2025
 135.65  139.59  134.45  139.42  423,800 
07/22/2025
 126.17  133.25  125.65  132.97  740,200 
07/21/2025
 137.56  137.56  124.45  125.55  507,700 
07/18/2025
 137.83  138.63  134.28  135.84  685,800 
07/17/2025
 133.07  137.67  132.70  136.39  392,400 
07/16/2025
 132.61  133.32  127.19  131.60  501,200 
07/15/2025
 136.75  137.21  131.77  132.21  441,300 
07/14/2025
 140.67  142.30  135.08  135.30  400,300 
07/11/2025
 146.75  150.94  140.56  142.06  358,900 
07/10/2025
 144.20  152.33  142.11  148.18  559,700 
07/09/2025
 146.20  146.32  139.99  143.72  420,800 
07/08/2025
 137.37  145.71  137.37  143.48  688,900 
07/07/2025
 141.53  144.40  135.82  136.47  811,300 
07/03/2025
 143.62  146.01  142.98  143.76  528,500 
07/02/2025
 137.68  142.70  135.72  142.65  526,100 
07/01/2025
 130.46  141.24  129.01  137.75  731,800 
06/30/2025
 131.72  131.72  129.42  130.91  485,200 
06/27/2025
 130.11  131.72  126.60  130.73  782,300 
06/26/2025
 127.45  129.51  125.16  128.99  322,600 
06/25/2025
 126.91  130.11  125.66  125.78  578,900 
06/24/2025
 119.81  128.28  118.68  127.87  805,700 
06/23/2025
 113.62  117.06  111.58  116.40  374,800 
06/20/2025
 112.40  115.59  111.90  114.30  483,400 
06/18/2025
 110.95  113.26  110.72  111.02  286,200 
06/17/2025
 111.39  116.74  110.15  110.75  506,600 
06/16/2025
 114.97  116.42  111.10  112.19  325,000 
06/13/2025
 115.93  116.51  112.50  113.23  296,000 
06/12/2025
 118.66  119.47  117.37  118.57  299,100 
06/11/2025
 123.81  124.13  120.24  120.47  288,800 
06/10/2025
 122.44  122.44  120.22  121.94  218,100 
06/09/2025
 123.54  123.54  120.20  120.70  408,100 
06/06/2025
 121.89  122.51  120.12  120.71  328,700 
06/05/2025
 118.30  120.31  116.31  118.34  457,300 
06/04/2025
 120.42  123.43  118.38  118.72  475,700 
06/03/2025
 117.15  120.63  114.58  119.96  767,400 
06/02/2025
 123.62  123.90  112.55  115.10  827,900 
05/30/2025
 125.24  125.35  122.81  123.27  528,800 
05/29/2025
 128.26  128.26  124.10  127.54  302,100 

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 Shares211 M190.9 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 Idea Breakdown Now

   

Idea Breakdown

Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
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.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences