HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201817.4217.4816.6617.0017.002,902,400
Sep 24, 201818.2318.2317.2517.3617.362,637,200
Sep 21, 201818.4318.6718.0718.2318.233,557,100
Sep 20, 201819.2919.6517.8018.4418.444,060,900
Sep 19, 201818.9819.6418.9419.2219.221,487,300
Sep 18, 201818.7619.0218.3619.0019.001,733,400
Sep 17, 201818.7219.1718.2318.6618.661,932,000
Sep 14, 201818.7918.9618.4218.7318.732,127,400
Sep 13, 201819.8019.8218.3818.8518.853,395,900
Sep 12, 201819.1020.4918.7719.8419.843,484,000
Sep 11, 201818.8519.1718.3319.0619.062,466,300
Sep 10, 201818.1918.9318.1918.7418.742,516,700
Sep 07, 201817.7918.3517.5518.0918.092,478,000
Sep 06, 201818.3718.5917.8217.9817.981,903,200
Sep 05, 201817.7618.5317.5318.3618.363,032,200
Sep 04, 201817.5218.0116.7117.7817.783,712,800
Aug 31, 201817.6818.2017.2017.6117.613,689,600
Aug 30, 201819.5419.6917.7217.7917.795,777,200
Aug 29, 201819.6619.8919.2119.7819.781,954,200
Aug 28, 201819.5820.3119.4019.6119.613,676,300
Aug 27, 201819.4420.0519.3419.4819.483,137,100
Aug 24, 201819.8120.3719.3119.5019.502,859,800
Aug 23, 201821.1921.2519.1419.7319.736,177,000
Aug 22, 201821.7722.3721.1621.3921.393,089,800
Aug 21, 201820.6022.0120.4121.6721.673,889,000
Aug 20, 201821.0921.3020.8621.0521.052,079,700
Aug 17, 201820.4321.1220.1620.8920.892,894,400
Aug 16, 201819.7520.5419.6120.4920.493,224,300
Aug 15, 201819.8820.0019.0619.5219.522,261,800
Aug 14, 201819.4320.2519.3319.9019.903,296,200
Aug 13, 201819.5619.5618.6119.2719.273,171,300
Aug 10, 201819.2519.6818.9519.5019.503,165,900
Aug 09, 201818.3319.6918.1919.5019.505,421,100
Aug 08, 201819.1019.3218.0918.1118.117,098,400
Aug 07, 201816.8620.3516.7919.5319.5324,499,600
Aug 06, 201815.9015.9915.5615.6715.674,698,900
Aug 03, 201815.2215.9715.2215.9115.914,967,300
Aug 02, 201815.0215.4114.9715.2715.272,337,900
Aug 01, 201815.1715.2414.6515.1415.143,170,300
Jul 31, 201814.8515.3214.5415.2315.233,484,500
Jul 30, 201814.0315.4314.0314.7814.786,239,800
Jul 27, 201814.4014.7613.8913.9613.963,411,200
Jul 26, 201814.1514.7214.0614.3914.393,172,900
Jul 25, 201813.9614.4013.9514.3114.312,846,800
Jul 24, 201814.1014.1413.7513.9713.972,657,900
Jul 23, 201814.1614.2613.7114.0414.043,365,900
Jul 20, 201813.9014.1013.5614.0914.094,443,500
Jul 19, 201813.6714.2013.4813.9413.944,028,100
Jul 18, 201813.6914.0513.4013.6913.693,852,300
Jul 17, 201813.7314.1013.6013.6213.623,985,400
Jul 16, 201814.1314.3313.4713.7713.774,175,100
Jul 13, 201814.1614.6213.9014.1014.104,591,200
Jul 12, 201814.8014.9814.1514.1714.174,647,600
Jul 11, 201815.2115.3414.5214.7114.716,803,400
Jul 10, 201817.1017.2415.4115.4515.457,397,700
Jul 09, 201816.2417.3116.0217.1117.113,109,200
Jul 06, 201815.8416.6315.7116.2716.273,027,600
Jul 05, 201815.3215.9615.1615.8115.812,481,900
Jul 03, 201815.7415.8415.2915.4415.441,897,100
Jul 02, 201815.0015.7814.7115.7515.753,246,600
Jun 29, 201815.4515.7415.2215.3415.344,240,600
Jun 28, 201816.3116.4715.3115.3815.384,731,900
Jun 27, 201816.9117.0816.2516.4416.444,959,200
Jun 26, 201818.8619.0416.7916.8716.876,244,500
Jun 25, 201819.9620.0818.6819.1019.103,488,200
Jun 22, 201819.6920.5019.5520.0820.083,013,600
Jun 21, 201819.7019.9119.1819.4519.453,500,600
Jun 20, 201819.0419.7819.0119.7219.723,424,100
Jun 19, 201818.0219.0117.9118.9918.992,835,100
Jun 18, 201817.5818.2917.1918.2718.272,990,900
Jun 15, 201818.0618.3517.5317.6117.612,758,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...