Mail

HTZ - Hertz Global Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2018	15.39	15.66	14.68	14.74	14.74	2,049,037
Dec 12, 2018	15.75	15.91	15.28	15.32	15.32	2,474,100
Dec 11, 2018	16.55	16.69	15.19	15.51	15.51	2,711,300
Dec 10, 2018	16.43	16.70	15.45	16.24	16.24	2,363,600
Dec 07, 2018	17.45	17.72	16.26	16.57	16.57	2,329,200
Dec 06, 2018	17.06	17.55	16.58	17.55	17.55	2,405,900
Dec 04, 2018	18.36	18.80	17.31	17.48	17.48	2,552,600
Dec 03, 2018	19.10	19.40	17.97	18.44	18.44	2,526,800
Nov 30, 2018	18.56	19.00	18.29	18.71	18.71	2,040,600
Nov 29, 2018	20.52	20.75	18.40	18.65	18.65	6,068,700
Nov 28, 2018	19.59	21.35	18.92	20.97	20.97	8,345,800
Nov 27, 2018	18.96	19.84	18.85	19.59	19.59	2,100,700
Nov 26, 2018	18.55	19.39	18.48	19.17	19.17	3,155,600
Nov 23, 2018	17.93	18.88	17.93	18.30	18.30	1,074,400
Nov 21, 2018	17.58	18.30	17.45	18.20	18.20	2,065,900
Nov 20, 2018	18.18	18.44	17.27	17.37	17.37	3,795,000
Nov 19, 2018	18.80	18.99	18.30	18.60	18.60	2,685,400
Nov 16, 2018	18.93	19.41	18.51	18.84	18.84	2,322,300
Nov 15, 2018	18.62	19.34	18.36	19.12	19.12	1,914,800
Nov 14, 2018	19.00	19.16	18.53	18.68	18.68	3,688,000
Nov 13, 2018	19.12	19.54	18.85	18.95	18.95	3,519,800
Nov 12, 2018	19.23	19.79	18.77	19.01	19.01	4,784,200
Nov 09, 2018	18.80	19.52	18.01	19.41	19.41	19,618,800
Nov 08, 2018	16.52	16.60	15.81	16.29	16.29	4,984,100
Nov 07, 2018	15.93	16.63	15.80	16.52	16.52	3,646,100
Nov 06, 2018	14.94	15.88	14.55	15.73	15.73	3,617,000
Nov 05, 2018	14.83	15.58	14.70	15.50	15.50	3,609,300
Nov 02, 2018	14.58	15.07	14.39	14.75	14.75	2,268,300
Nov 01, 2018	13.74	14.56	13.74	14.52	14.52	2,548,200
Oct 31, 2018	14.15	14.43	13.54	13.75	13.75	2,260,100
Oct 30, 2018	13.52	14.13	13.41	13.97	13.97	1,835,900
Oct 29, 2018	13.77	14.25	13.28	13.55	13.55	2,412,900
Oct 26, 2018	13.93	14.10	13.28	13.48	13.48	3,671,200
Oct 25, 2018	13.44	14.28	13.34	14.17	14.17	3,239,900
Oct 24, 2018	15.30	15.50	13.01	13.06	13.06	5,403,200
Oct 23, 2018	14.98	15.31	14.50	15.19	15.19	1,971,600
Oct 22, 2018	15.25	15.78	14.95	15.17	15.17	1,986,000
Oct 19, 2018	15.12	15.44	14.84	15.29	15.29	2,188,600
Oct 18, 2018	16.27	16.31	15.02	15.07	15.07	3,837,300
Oct 17, 2018	16.40	16.63	16.07	16.46	16.46	1,840,700
Oct 16, 2018	15.92	16.57	15.80	16.49	16.49	3,101,100
Oct 15, 2018	15.52	16.24	15.52	16.01	16.01	1,591,800
Oct 12, 2018	15.48	15.73	15.22	15.68	15.68	2,102,000
Oct 11, 2018	14.92	15.74	14.85	15.20	15.20	2,456,900
Oct 10, 2018	15.93	16.15	15.10	15.10	15.10	3,167,400
Oct 09, 2018	16.42	16.63	15.89	15.97	15.97	2,762,300
Oct 08, 2018	15.88	16.50	15.67	16.47	16.47	1,567,100
Oct 05, 2018	16.22	16.66	15.64	15.94	15.94	2,631,100
Oct 04, 2018	16.92	17.15	16.01	16.20	16.20	2,273,700
Oct 03, 2018	16.60	17.06	16.49	16.74	16.74	1,481,500
Oct 02, 2018	16.36	16.74	16.07	16.54	16.54	1,918,500
Oct 01, 2018	16.64	16.68	16.25	16.42	16.42	2,048,400
Sep 28, 2018	16.78	16.83	16.20	16.33	16.33	3,109,700
Sep 27, 2018	16.88	17.00	16.07	16.82	16.82	3,368,600
Sep 26, 2018	17.10	17.39	16.75	16.85	16.85	2,252,000
Sep 25, 2018	17.42	17.48	16.66	17.00	17.00	2,903,000
Sep 24, 2018	18.23	18.23	17.25	17.36	17.36	2,637,200
Sep 21, 2018	18.43	18.67	18.07	18.23	18.23	3,557,100
Sep 20, 2018	19.29	19.65	17.80	18.44	18.44	4,060,900
Sep 19, 2018	18.98	19.64	18.94	19.22	19.22	1,487,300
Sep 18, 2018	18.76	19.02	18.36	19.00	19.00	1,733,400
Sep 17, 2018	18.72	19.17	18.23	18.66	18.66	1,932,000
Sep 14, 2018	18.79	18.96	18.42	18.73	18.73	2,127,400
Sep 13, 2018	19.80	19.82	18.38	18.85	18.85	3,395,900
Sep 12, 2018	19.10	20.49	18.77	19.84	19.84	3,484,000
Sep 11, 2018	18.85	19.17	18.33	19.06	19.06	2,466,300
Sep 10, 2018	18.19	18.93	18.19	18.74	18.74	2,516,700
Sep 07, 2018	17.79	18.35	17.55	18.09	18.09	2,478,000
Sep 06, 2018	18.37	18.59	17.82	17.98	17.98	1,903,200
Sep 05, 2018	17.76	18.53	17.53	18.36	18.36	3,032,200
Sep 04, 2018	17.52	18.01	16.71	17.78	17.78	3,712,800
Aug 31, 2018	17.68	18.20	17.20	17.61	17.61	3,689,600
Aug 30, 2018	19.54	19.69	17.72	17.79	17.79	5,777,200
Aug 29, 2018	19.66	19.89	19.21	19.78	19.78	1,954,200
Aug 28, 2018	19.58	20.31	19.40	19.61	19.61	3,676,300
Aug 27, 2018	19.44	20.05	19.34	19.48	19.48	3,137,100
Aug 24, 2018	19.81	20.37	19.31	19.50	19.50	2,859,800
Aug 23, 2018	21.19	21.25	19.14	19.73	19.73	6,177,000
Aug 22, 2018	21.77	22.37	21.16	21.39	21.39	3,089,800
Aug 21, 2018	20.60	22.01	20.41	21.67	21.67	3,889,000
Aug 20, 2018	21.09	21.30	20.86	21.05	21.05	2,079,700
Aug 17, 2018	20.43	21.12	20.16	20.89	20.89	2,894,400
Aug 16, 2018	19.75	20.54	19.61	20.49	20.49	3,224,300
Aug 15, 2018	19.88	20.00	19.06	19.52	19.52	2,261,800
Aug 14, 2018	19.43	20.25	19.33	19.90	19.90	3,296,200
Aug 13, 2018	19.56	19.56	18.61	19.27	19.27	3,171,300
Aug 10, 2018	19.25	19.68	18.95	19.50	19.50	3,165,900
Aug 09, 2018	18.33	19.69	18.19	19.50	19.50	5,421,100
Aug 08, 2018	19.10	19.32	18.09	18.11	18.11	7,098,400
Aug 07, 2018	16.86	20.35	16.79	19.53	19.53	24,499,600
Aug 06, 2018	15.90	15.99	15.56	15.67	15.67	4,698,900
Aug 03, 2018	15.22	15.97	15.22	15.91	15.91	4,967,300
Aug 02, 2018	15.02	15.41	14.97	15.27	15.27	2,337,900
Aug 01, 2018	15.17	15.24	14.65	15.14	15.14	3,170,300
Jul 31, 2018	14.85	15.32	14.54	15.23	15.23	3,484,500
Jul 30, 2018	14.03	15.43	14.03	14.78	14.78	6,239,800
Jul 27, 2018	14.40	14.76	13.89	13.96	13.96	3,411,200
Jul 26, 2018	14.15	14.72	14.06	14.39	14.39	3,172,900
Jul 25, 2018	13.96	14.40	13.95	14.31	14.31	2,846,800
Jul 24, 2018	14.10	14.14	13.75	13.97	13.97	2,657,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...