HTZ: Historical Prices for HERTZ GLOBAL HOLDING

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.75	9.96	9.56	9.78	1,627,700	9.78
19-Nov-09	10.18	10.32	9.76	9.89	2,238,700	9.89
18-Nov-09	10.13	10.45	10.06	10.32	2,061,900	10.32
17-Nov-09	10.03	10.15	9.82	10.13	1,200,800	10.13
16-Nov-09	9.95	10.14	9.91	10.11	1,273,700	10.11
13-Nov-09	9.84	10.04	9.64	9.79	1,782,500	9.79
12-Nov-09	10.11	10.17	9.67	9.70	2,708,800	9.70
11-Nov-09	9.90	10.25	9.85	10.19	2,468,000	10.19
10-Nov-09	9.74	9.87	9.56	9.76	1,583,300	9.76
9-Nov-09	9.57	9.94	9.54	9.85	1,733,500	9.85
6-Nov-09	9.27	9.69	9.02	9.51	3,173,300	9.51
5-Nov-09	8.97	9.34	8.97	9.29	2,627,200	9.29
4-Nov-09	9.25	9.29	8.85	8.89	3,043,200	8.89
3-Nov-09	9.02	9.19	8.82	9.11	4,380,300	9.11
2-Nov-09	9.31	9.57	8.96	9.15	4,438,400	9.15
30-Oct-09	9.90	10.03	8.98	9.31	6,672,500	9.31
29-Oct-09	9.37	9.61	9.15	9.54	4,733,600	9.54
28-Oct-09	10.13	10.13	9.07	9.12	6,910,200	9.12
27-Oct-09	10.63	11.20	9.73	10.15	9,950,700	10.15
26-Oct-09	10.06	10.35	9.53	9.62	2,727,900	9.62
23-Oct-09	10.21	10.38	9.91	10.03	2,993,800	10.03
22-Oct-09	10.32	10.36	9.90	10.27	2,351,500	10.27
21-Oct-09	10.52	10.90	10.25	10.26	1,333,100	10.26
20-Oct-09	10.64	10.88	10.35	10.56	6,906,100	10.56
19-Oct-09	10.61	10.74	10.61	10.64	2,015,500	10.64
16-Oct-09	10.91	10.91	10.45	10.70	3,997,000	10.70
15-Oct-09	11.23	11.28	10.82	11.03	2,128,100	11.03
14-Oct-09	11.24	11.30	10.91	11.28	4,251,700	11.28
13-Oct-09	10.90	11.25	10.80	11.04	2,676,900	11.04
12-Oct-09	10.91	11.10	10.87	10.93	2,474,900	10.93
9-Oct-09	10.66	10.99	10.42	10.74	4,826,200	10.74
8-Oct-09	10.17	10.54	10.08	10.16	7,520,400	10.16
7-Oct-09	10.13	10.43	9.94	10.09	6,971,300	10.09
6-Oct-09	10.36	10.61	10.02	10.20	3,071,000	10.20
5-Oct-09	9.78	10.28	9.78	10.26	3,066,200	10.26
2-Oct-09	9.95	9.99	9.59	9.86	2,771,000	9.86
1-Oct-09	10.76	10.79	10.05	10.12	3,433,600	10.12
30-Sep-09	10.50	11.03	10.14	10.83	3,524,600	10.83
29-Sep-09	10.80	11.00	10.40	10.49	3,155,200	10.49
28-Sep-09	10.73	11.20	10.67	10.79	2,654,800	10.79
25-Sep-09	10.60	10.85	10.55	10.69	1,982,800	10.69
24-Sep-09	11.50	11.72	10.68	10.68	2,460,700	10.68
23-Sep-09	11.73	11.81	11.45	11.49	1,374,500	11.49
22-Sep-09	11.49	11.99	11.48	11.70	3,301,300	11.70
21-Sep-09	11.40	11.65	10.94	11.38	1,878,200	11.38
18-Sep-09	11.39	11.50	11.12	11.40	1,447,600	11.40
17-Sep-09	11.37	11.53	10.79	11.18	5,456,700	11.18
16-Sep-09	11.10	11.38	11.04	11.30	3,124,200	11.30
15-Sep-09	10.84	11.08	10.80	11.06	3,739,300	11.06
14-Sep-09	10.65	10.93	10.39	10.85	2,146,200	10.85
11-Sep-09	11.09	11.23	10.61	10.72	3,695,400	10.72
10-Sep-09	10.59	11.20	10.48	10.99	6,602,400	10.99
9-Sep-09	9.46	10.52	9.46	10.44	4,658,100	10.44
8-Sep-09	9.62	9.66	9.34	9.52	5,095,300	9.52
4-Sep-09	9.36	9.69	9.31	9.61	1,425,900	9.61
3-Sep-09	9.22	9.33	8.90	9.26	2,202,600	9.26
2-Sep-09	9.19	9.40	8.90	9.18	4,199,100	9.18
1-Sep-09	9.81	10.05	9.18	9.29	3,516,500	9.29
31-Aug-09	9.95	10.02	9.75	9.92	2,386,500	9.92
28-Aug-09	10.40	10.60	9.94	10.14	2,462,300	10.14
27-Aug-09	10.58	10.71	9.96	10.35	3,502,300	10.35
26-Aug-09	10.78	10.95	10.53	10.58	3,245,500	10.58
25-Aug-09	10.57	10.89	10.50	10.86	2,418,100	10.86
24-Aug-09	10.91	11.03	10.37	10.46	3,816,400	10.46
21-Aug-09	10.85	10.92	10.59	10.81	2,333,000	10.81
20-Aug-09	10.12	10.75	10.12	10.74	3,403,300	10.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions