HTZ - Hertz Global Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201817.5818.2717.1918.2418.241,974,938
Jun 15, 201818.0618.3517.5317.6117.612,726,400
Jun 14, 201818.1418.5317.7718.0718.073,213,400
Jun 13, 201818.2718.6817.6018.0418.044,733,000
Jun 12, 201817.0018.7416.9018.3018.308,138,600
Jun 11, 201816.0017.2815.9716.9016.905,810,400
Jun 08, 201815.6515.9615.3615.9015.902,393,400
Jun 07, 201815.2815.9215.2815.6515.652,778,800
Jun 06, 201814.8415.4614.7215.1715.173,017,000
Jun 05, 201814.4814.9514.4114.7714.773,350,100
Jun 04, 201815.0015.2614.1514.4614.465,220,300
Jun 01, 201815.1615.4014.7514.9714.973,517,500
May 31, 201815.3315.5415.0515.0915.092,713,400
May 30, 201815.4515.6514.8415.3315.334,693,300
May 29, 201816.1716.3715.2415.3815.385,745,300
May 25, 201816.6416.7916.1216.3216.322,798,400
May 24, 201816.7716.9116.5016.7016.701,575,500
May 23, 201816.6216.9516.5116.7916.791,610,500
May 22, 201816.4116.9416.2116.7016.702,706,000
May 21, 201816.3916.7516.2816.5216.524,874,900
May 18, 201817.9818.2216.1916.2116.218,795,800
May 17, 201817.5418.3617.4018.0418.043,320,800
May 16, 201817.0617.7316.9617.5817.583,273,600
May 15, 201816.8717.4016.8317.0017.002,460,900
May 14, 201817.7217.8516.9117.0017.003,951,700
May 11, 201817.0617.7716.7617.6817.684,608,100
May 10, 201817.1817.7916.9317.0217.025,604,900
May 09, 201818.0918.1116.7017.1317.1311,623,200
May 08, 201820.0020.4518.0018.0118.0116,488,000
May 07, 201821.4522.2221.4522.1622.164,609,800
May 04, 201820.3021.3820.2821.3721.372,140,400
May 03, 201822.5322.6720.2620.4820.484,062,700
May 02, 201821.2122.7021.1422.5322.532,636,600
May 01, 201821.8922.2721.1421.2321.232,829,300
Apr 30, 201821.9722.5521.6021.9021.902,448,700
Apr 27, 201821.4121.9721.2521.9421.941,648,600
Apr 26, 201821.5421.6721.2521.4221.421,260,200
Apr 25, 201821.1421.4121.0921.2821.281,336,000
Apr 24, 201821.1521.7820.8321.1521.152,354,700
Apr 23, 201819.9721.1619.9021.0921.092,260,100
Apr 20, 201820.4120.5319.9420.0120.011,889,100
Apr 19, 201820.6720.9920.2220.4620.461,614,900
Apr 18, 201820.8921.5820.6920.7120.711,909,100
Apr 17, 201822.3022.5520.2520.6920.694,490,400
Apr 16, 201821.7522.4321.5622.2822.281,795,200
Apr 13, 201821.8421.9621.2521.5021.501,557,300
Apr 12, 201821.1121.8820.9721.8021.801,752,000
Apr 11, 201820.9621.2520.6821.0721.071,230,700
Apr 10, 201820.7221.3920.6021.0521.051,859,300
Apr 09, 201820.9621.1620.4420.4720.471,494,200
Apr 06, 201820.8821.3620.4420.6720.671,672,400
Apr 05, 201821.0121.3120.6421.0821.081,709,400
Apr 04, 201819.8821.0119.8420.9320.931,431,300
Apr 03, 201819.5420.4319.5420.3420.341,818,300
Apr 02, 201819.6920.1219.2419.4519.451,917,400
Mar 29, 201819.9920.6019.8419.8519.851,971,000
Mar 28, 201819.8820.4019.6019.6919.691,318,200
Mar 27, 201820.2520.6419.6419.7719.771,176,900
Mar 26, 201820.0020.2419.3420.1720.171,284,600
Mar 23, 201820.3720.3719.5519.6719.671,829,000
Mar 22, 201820.7820.9520.1120.2220.222,110,300
Mar 21, 201820.5621.4820.3720.9920.992,736,700
Mar 20, 201820.1520.6219.9720.5020.501,761,000
Mar 19, 201820.2420.4719.7720.0920.091,796,400
Mar 16, 201820.2820.7320.1420.3920.391,765,300
Mar 15, 201820.2620.3019.5820.2520.251,899,800
Mar 14, 201820.6520.7019.9420.1120.111,913,100
Mar 13, 201820.5021.0020.3420.6720.671,898,100
Mar 12, 201820.4021.0920.2520.4720.472,275,200
Mar 09, 201820.1520.8620.0020.3920.392,626,500
Mar 08, 201819.9120.4019.6420.0520.051,700,600
Mar 07, 201819.4820.0019.3819.9019.902,002,000
Mar 06, 201819.2019.8519.0019.6919.692,484,100
Mar 05, 201818.6019.4818.2419.2119.213,469,600
Mar 02, 201817.5818.7517.4618.6918.696,214,400
Mar 01, 201818.1118.6817.2317.7317.735,221,300
Feb 28, 201818.5018.5216.3218.1918.1914,908,200
Feb 27, 201820.1420.4319.0519.2619.264,397,900
Feb 26, 201820.7620.8519.8120.0220.023,750,100
Feb 23, 201820.7020.9520.0620.6620.663,079,100
Feb 22, 201818.9621.6418.8920.5620.569,382,500
Feb 21, 201818.5118.8817.7517.7717.774,228,400
Feb 20, 201819.1019.5718.4918.5518.553,272,000
Feb 16, 201818.6319.4618.4619.2419.243,842,100
Feb 15, 201818.8319.2617.8318.6218.623,931,500
Feb 14, 201817.5019.1517.1918.7118.716,102,100
Feb 13, 201819.9919.9918.3518.6018.605,235,600
Feb 12, 201820.1420.3619.1720.1720.172,755,900
Feb 09, 201820.3620.4018.5219.9119.914,293,200
Feb 08, 201821.7621.7820.0720.1020.102,009,800
Feb 07, 201821.2921.8821.0321.5621.561,536,500
Feb 06, 201820.5922.0020.5621.2721.272,927,600
Feb 05, 201821.9422.6821.1221.1921.192,344,600
Feb 02, 201822.0022.7421.8422.2722.272,264,500
Feb 01, 201822.5822.6922.0922.2122.212,137,500
Jan 31, 201823.3123.6522.5122.9322.931,809,200
Jan 30, 201823.7023.7922.9523.2123.212,405,000
Jan 29, 201824.0224.9023.4223.9823.982,199,900
Jan 26, 201822.9524.1722.2224.1524.153,196,900
Jan 25, 201823.3523.7022.6822.8822.882,222,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...