HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201721.7022.9021.6922.5522.553,975,822
Dec 14, 201721.9222.2821.1621.6121.611,623,400
Dec 13, 201721.4522.7021.3321.9821.982,395,600
Dec 12, 201721.4622.2721.4021.7021.703,442,600
Dec 11, 201720.2221.6520.1621.4721.473,159,700
Dec 08, 201720.3420.5519.9720.2120.212,113,000
Dec 07, 201719.4020.7119.2620.1320.132,581,000
Dec 06, 201719.1519.9818.9219.7019.702,310,300
Dec 05, 201719.8520.1519.2619.2719.271,554,800
Dec 04, 201720.4821.3519.8519.9319.933,542,100
Dec 01, 201718.9320.7518.9020.2720.278,087,800
Nov 30, 201718.7919.1818.4918.9518.952,396,900
Nov 29, 201718.3918.8718.2518.8218.822,064,800
Nov 28, 201718.6218.8618.1818.4118.412,216,700
Nov 27, 201718.0318.8018.0018.6218.622,325,300
Nov 24, 201718.2318.6818.0318.0718.071,397,200
Nov 22, 201718.4718.5318.0218.1518.151,984,800
Nov 21, 201719.0119.5018.3518.5118.515,052,200
Nov 20, 201717.5919.1417.5119.0919.095,460,000
Nov 17, 201717.5617.9117.4517.6917.693,950,600
Nov 16, 201717.4118.0117.0517.7117.715,656,000
Nov 15, 201717.5217.6717.0317.2017.205,736,100
Nov 14, 201719.1819.3417.3717.8917.896,368,800
Nov 13, 201718.9620.1618.5019.3019.307,729,500
Nov 10, 201722.7522.9518.5119.5619.5620,203,800
Nov 09, 201720.6121.6719.2420.0120.018,614,500
Nov 08, 201720.9221.1520.3020.9920.993,573,200
Nov 07, 201724.1924.9819.9020.9420.9416,049,300
Nov 06, 201724.1525.6324.0025.3925.393,477,800
Nov 03, 201723.6924.6323.5924.2424.242,521,200
Nov 02, 201724.2424.4423.7523.8023.801,941,900
Nov 01, 201725.1025.4024.2024.4024.402,182,200
Oct 31, 201724.7425.2324.5924.8724.872,562,800
Oct 30, 201724.3726.0424.2024.9824.984,295,700
Oct 27, 201724.2524.5023.7324.4124.412,135,000
Oct 26, 201724.2024.6424.0224.2524.251,825,100
Oct 25, 201723.9724.3423.2524.0724.073,077,100
Oct 24, 201724.2224.4323.8824.1424.142,919,900
Oct 23, 201724.6424.9124.1024.2924.293,339,900
Oct 20, 201724.7725.1624.2624.4524.454,787,900
Oct 19, 201725.3325.7524.1524.5924.595,155,100
Oct 18, 201725.3625.7824.8325.4425.443,478,800
Oct 17, 201725.5525.9525.3325.3525.352,159,000
Oct 16, 201726.2026.2425.5225.6625.662,661,500
Oct 13, 201726.5526.5925.6026.2726.274,290,500
Oct 12, 201726.1326.8326.0126.3726.373,134,500
Oct 11, 201726.5727.2725.9026.2426.244,245,900
Oct 10, 201726.0426.8925.4426.7226.724,758,200
Oct 09, 201725.5826.3825.3525.9925.994,465,300
Oct 06, 201724.8025.3524.5225.2925.294,380,500
Oct 05, 201725.0425.6824.3024.4524.454,125,100
Oct 04, 201723.9325.1723.9224.9824.985,728,000
Oct 03, 201723.7224.1223.1923.9823.985,213,300
Oct 02, 201722.3923.8021.8523.6223.625,463,900
Sep 29, 201723.4523.7422.3522.3622.366,266,400
Sep 28, 201723.6524.0523.4123.5923.594,226,700
Sep 27, 201723.2924.0523.0023.7123.715,432,300
Sep 26, 201722.8323.7322.8323.1323.134,077,700
Sep 25, 201723.5324.0722.6122.8622.865,905,100
Sep 22, 201722.9123.7922.7023.5523.554,458,300
Sep 21, 201722.5323.6322.3123.1623.165,272,800
Sep 20, 201721.7222.8921.7222.5422.545,627,500
Sep 19, 201721.5821.9320.9821.7421.745,690,400
Sep 18, 201720.5021.5720.3921.3821.387,488,400
Sep 15, 201721.0421.4820.2120.5720.5711,111,000
Sep 14, 201722.5522.9220.9020.9720.9713,559,700
Sep 13, 201723.5424.1323.3523.9323.935,099,500
Sep 12, 201723.5124.2223.2523.6023.607,717,200
Sep 11, 201723.3224.0022.0823.5723.5710,290,200
Sep 08, 201722.3023.2221.8323.1823.187,143,500
Sep 07, 201721.6522.6321.5922.5022.508,006,600
Sep 06, 201720.5421.6020.3521.3721.378,876,000
Sep 05, 201720.4620.7919.7120.4520.457,650,300
Sep 01, 201721.8122.9119.8120.7420.7416,252,500
Aug 31, 201720.1321.8520.1321.7421.749,719,400
Aug 30, 201718.9420.1918.7020.1320.136,501,700
Aug 29, 201718.0419.0017.9918.9218.926,097,500
Aug 28, 201717.1418.6117.0818.3118.318,662,800
Aug 25, 201718.8719.0016.6317.2217.2216,865,100
Aug 24, 201718.1018.8117.8418.6918.695,115,100
Aug 23, 201718.1118.6217.7818.0818.085,981,200
Aug 22, 201717.4118.2517.3618.2418.245,880,000
Aug 21, 201717.0517.7617.0317.3617.367,049,200
Aug 18, 201718.4318.4416.8816.9616.9612,040,100
Aug 17, 201718.7719.6318.3218.5118.519,213,300
Aug 16, 201720.2520.4618.5518.8918.8911,128,800
Aug 15, 201719.4420.4918.8420.1820.1811,397,700
Aug 14, 201718.8919.7618.5819.5819.5811,964,700
Aug 11, 201718.0518.9017.6618.6518.6513,813,700
Aug 10, 201717.5718.6017.0718.4018.4017,778,400
Aug 09, 201714.7517.9914.7017.5717.5728,838,000
Aug 08, 201715.3515.6114.1314.2814.2814,412,900
Aug 07, 201714.2115.3113.9115.2415.248,757,700
Aug 04, 201713.0014.4313.0014.3214.3211,511,800
Aug 03, 201713.1113.4412.7012.9812.986,674,100
Aug 02, 201714.4314.6313.0313.0713.079,330,500
Aug 01, 201713.5014.7213.1614.4914.4916,350,000
Jul 31, 201716.0316.0913.6113.6713.6725,471,100
Jul 28, 201717.3917.8117.0817.3417.346,339,900
Jul 27, 201716.6917.6216.5917.3717.377,580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...