HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2018	17.42	17.48	16.66	17.00	17.00	2,902,400
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
Jul 23, 2018	14.16	14.26	13.71	14.04	14.04	3,365,900
Jul 20, 2018	13.90	14.10	13.56	14.09	14.09	4,443,500
Jul 19, 2018	13.67	14.20	13.48	13.94	13.94	4,028,100
Jul 18, 2018	13.69	14.05	13.40	13.69	13.69	3,852,300
Jul 17, 2018	13.73	14.10	13.60	13.62	13.62	3,985,400
Jul 16, 2018	14.13	14.33	13.47	13.77	13.77	4,175,100
Jul 13, 2018	14.16	14.62	13.90	14.10	14.10	4,591,200
Jul 12, 2018	14.80	14.98	14.15	14.17	14.17	4,647,600
Jul 11, 2018	15.21	15.34	14.52	14.71	14.71	6,803,400
Jul 10, 2018	17.10	17.24	15.41	15.45	15.45	7,397,700
Jul 09, 2018	16.24	17.31	16.02	17.11	17.11	3,109,200
Jul 06, 2018	15.84	16.63	15.71	16.27	16.27	3,027,600
Jul 05, 2018	15.32	15.96	15.16	15.81	15.81	2,481,900
Jul 03, 2018	15.74	15.84	15.29	15.44	15.44	1,897,100
Jul 02, 2018	15.00	15.78	14.71	15.75	15.75	3,246,600
Jun 29, 2018	15.45	15.74	15.22	15.34	15.34	4,240,600
Jun 28, 2018	16.31	16.47	15.31	15.38	15.38	4,731,900
Jun 27, 2018	16.91	17.08	16.25	16.44	16.44	4,959,200
Jun 26, 2018	18.86	19.04	16.79	16.87	16.87	6,244,500
Jun 25, 2018	19.96	20.08	18.68	19.10	19.10	3,488,200
Jun 22, 2018	19.69	20.50	19.55	20.08	20.08	3,013,600
Jun 21, 2018	19.70	19.91	19.18	19.45	19.45	3,500,600
Jun 20, 2018	19.04	19.78	19.01	19.72	19.72	3,424,100
Jun 19, 2018	18.02	19.01	17.91	18.99	18.99	2,835,100
Jun 18, 2018	17.58	18.29	17.19	18.27	18.27	2,990,900
Jun 15, 2018	18.06	18.35	17.53	17.61	17.61	2,758,800
Jun 14, 2018	18.14	18.53	17.77	18.07	18.07	3,213,400
Jun 13, 2018	18.27	18.68	17.60	18.04	18.04	4,733,000
Jun 12, 2018	17.00	18.74	16.90	18.30	18.30	8,138,600
Jun 11, 2018	16.00	17.28	15.97	16.90	16.90	5,810,400
Jun 08, 2018	15.65	15.96	15.36	15.90	15.90	2,393,400
Jun 07, 2018	15.28	15.92	15.28	15.65	15.65	2,778,800
Jun 06, 2018	14.84	15.46	14.72	15.17	15.17	3,017,000
Jun 05, 2018	14.48	14.95	14.41	14.77	14.77	3,350,100
Jun 04, 2018	15.00	15.26	14.15	14.46	14.46	5,220,300
Jun 01, 2018	15.16	15.40	14.75	14.97	14.97	3,517,500
May 31, 2018	15.33	15.54	15.05	15.09	15.09	2,713,400
May 30, 2018	15.45	15.65	14.84	15.33	15.33	4,693,300
May 29, 2018	16.17	16.37	15.24	15.38	15.38	5,745,300
May 25, 2018	16.64	16.79	16.12	16.32	16.32	2,798,400
May 24, 2018	16.77	16.91	16.50	16.70	16.70	1,575,500
May 23, 2018	16.62	16.95	16.51	16.79	16.79	1,610,500
May 22, 2018	16.41	16.94	16.21	16.70	16.70	2,706,000
May 21, 2018	16.39	16.75	16.28	16.52	16.52	4,874,900
May 18, 2018	17.98	18.22	16.19	16.21	16.21	8,795,800
May 17, 2018	17.54	18.36	17.40	18.04	18.04	3,320,800
May 16, 2018	17.06	17.73	16.96	17.58	17.58	3,273,600
May 15, 2018	16.87	17.40	16.83	17.00	17.00	2,460,900
May 14, 2018	17.72	17.85	16.91	17.00	17.00	3,951,700
May 11, 2018	17.06	17.77	16.76	17.68	17.68	4,608,100
May 10, 2018	17.18	17.79	16.93	17.02	17.02	5,604,900
May 09, 2018	18.09	18.11	16.70	17.13	17.13	11,623,200
May 08, 2018	20.00	20.45	18.00	18.01	18.01	16,488,000
May 07, 2018	21.45	22.22	21.45	22.16	22.16	4,609,800
May 04, 2018	20.30	21.38	20.28	21.37	21.37	2,140,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...