Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hertz Global Holdings, Inc. (HTZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.25-0.45 (-2.69%)
At close: 04:00PM EDT
16.12 -0.13 (-0.80%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202216.6816.9316.0116.2516.252,804,619
Jul 05, 202216.2116.7015.8616.7016.703,716,100
Jul 01, 202215.8216.7615.8016.6216.623,774,500
Jun 30, 202216.7016.7415.7115.8415.847,657,400
Jun 29, 202217.7017.7716.6017.0717.074,620,700
Jun 28, 202218.4118.7517.6017.6417.644,824,800
Jun 27, 202218.1318.7718.1318.3618.364,026,500
Jun 24, 202217.5418.5817.4618.2318.2319,173,500
Jun 23, 202217.1517.7416.8517.4717.475,739,100
Jun 22, 202217.2918.0517.1417.2517.255,215,000
Jun 21, 202218.1218.5117.5217.6817.686,838,500
Jun 17, 202217.5318.1517.3817.9417.946,522,900
Jun 16, 202217.7818.5117.2817.4917.496,041,700
Jun 15, 202218.3419.0017.9618.1118.1110,189,300
Jun 14, 202216.7217.3916.3817.2417.243,904,200
Jun 13, 202216.5317.0616.4216.4716.477,817,800
Jun 10, 202217.3117.7817.0217.4517.454,197,800
Jun 09, 202218.0918.6217.6417.6617.663,840,500
Jun 08, 202218.7019.0418.1818.4718.474,083,300
Jun 07, 202218.4018.8717.7218.1318.137,046,500
Jun 06, 202219.8620.1618.9218.9618.965,325,900
Jun 03, 202219.9420.1119.6019.9719.974,726,400
Jun 02, 202219.7720.4519.7320.1920.193,222,000
Jun 01, 202220.0820.7519.6319.7819.784,926,100
May 31, 202220.0020.2219.4420.0720.0710,779,800
May 27, 202219.5720.1819.4320.1020.105,077,800
May 26, 202218.9819.9118.9819.2919.295,167,000
May 25, 202218.1819.1218.1018.8318.834,744,200
May 24, 202219.2819.7118.3218.3418.344,225,900
May 23, 202218.7219.7718.5819.6019.605,002,400
May 20, 202218.5319.5118.0318.4518.455,526,200
May 19, 202218.0619.0118.0618.4918.494,509,100
May 18, 202219.5919.6018.3718.4718.474,207,000
May 17, 202219.2319.9319.2319.6319.634,691,200
May 16, 202218.8519.5518.6518.7518.754,336,500
May 13, 202218.5619.2918.4818.9818.984,683,100
May 12, 202217.2018.7517.1918.4718.475,307,600
May 11, 202217.0219.2016.9017.6617.669,955,400
May 10, 202218.0018.0616.2616.7716.777,374,500
May 09, 202219.5519.8517.2817.4417.447,040,400
May 06, 202220.1220.6319.5320.0720.074,292,800
May 05, 202220.5021.0219.8620.3520.354,513,800
May 04, 202219.5220.8119.3120.7220.725,366,300
May 03, 202220.4620.4819.3019.5219.526,734,600
May 02, 202220.0021.4119.8020.4620.466,420,200
Apr 29, 202222.0222.3120.0120.0620.066,480,900
Apr 28, 202223.7223.7520.4221.9221.9212,399,700
Apr 27, 202223.1723.8023.1323.5323.535,574,200
Apr 26, 202224.0024.3422.8923.0023.005,100,300
Apr 25, 202222.2323.5722.0523.5023.503,470,900
Apr 22, 202222.6923.2022.4022.5522.554,150,600
Apr 21, 202224.2624.3522.6522.8822.884,285,000
Apr 20, 202222.8524.2922.8223.9023.906,494,900
Apr 19, 202222.3123.2722.1122.6422.643,146,400
Apr 18, 202222.1622.4521.8522.2122.211,637,900
Apr 14, 202222.2922.7722.1522.3322.332,023,400
Apr 13, 202221.7522.4121.4522.3822.382,262,500
Apr 12, 202221.7922.2821.4221.5221.521,936,900
Apr 11, 202221.0021.9020.7021.7121.712,696,700
Apr 08, 202221.6621.7521.0821.1921.192,141,800
Apr 07, 202221.8322.1721.0021.8021.802,874,700
Apr 06, 202221.3921.9920.4021.8321.834,190,800
Apr 05, 202223.1223.2521.8321.9321.933,537,100
Apr 04, 202221.3023.4221.1823.3823.386,205,500
Apr 01, 202222.2622.5120.9821.1221.123,716,200
Mar 31, 202222.2122.8022.0422.1522.152,845,200
Mar 30, 202223.0023.2621.9922.0222.023,207,700
Mar 29, 202222.8223.4822.5623.0623.067,758,400
Mar 28, 202222.4322.9722.2422.4422.442,198,900
Mar 25, 202222.9423.0222.1222.6522.652,119,600
Mar 24, 202222.8323.5822.6122.9022.903,404,100
Mar 23, 202221.7423.0521.6122.4522.454,807,100
Mar 22, 202221.8722.4321.8321.9421.949,155,000
Mar 21, 202222.3022.5021.7121.8221.828,329,300
Mar 18, 202222.8623.0921.9422.0222.0210,408,000
Mar 17, 202223.3523.5522.7623.1523.1510,472,800
Mar 16, 202222.1823.6022.1823.5023.5011,485,500
Mar 15, 202221.5222.2521.5022.0422.045,789,600
Mar 14, 202221.3522.4421.1421.5021.506,007,200
Mar 11, 202221.2121.9721.1621.5421.545,405,800
Mar 10, 202219.5721.1419.5721.0821.087,152,900
Mar 09, 202219.0020.4218.9920.0420.046,726,400
Mar 08, 202218.2019.3817.5618.5918.596,116,100
Mar 07, 202219.0720.0818.0418.2318.237,110,200
Mar 04, 202219.7220.0918.9919.2119.214,421,700
Mar 03, 202220.4720.5019.5719.9119.913,417,000
Mar 02, 202219.0720.3819.0720.2120.216,133,000
Mar 01, 202220.2720.3018.7219.0719.075,036,800
Feb 28, 202220.2421.3420.1420.3220.326,014,800
Feb 25, 202219.9720.9919.4120.8120.817,035,400
Feb 24, 202215.1619.9415.0019.7519.7511,152,000
Feb 23, 202218.2818.4017.1917.1917.1910,000,000
Feb 22, 202218.2018.8417.6617.9617.965,465,700
Feb 18, 202219.1619.1618.1818.3118.315,134,400
Feb 17, 202219.1920.0318.8918.9318.934,228,500
Feb 16, 202219.6819.7919.1319.4519.455,521,600
Feb 15, 202220.8420.9718.9519.7619.768,805,400
Feb 14, 202219.7020.7519.6320.4220.424,828,900
Feb 11, 202220.7521.3019.7119.8419.846,494,700
Feb 10, 202220.5821.8320.4520.8020.806,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement