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
Jun 18, 2018	17.58	18.27	17.19	18.24	18.24	1,974,938
Jun 15, 2018	18.06	18.35	17.53	17.61	17.61	2,726,400
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
May 03, 2018	22.53	22.67	20.26	20.48	20.48	4,062,700
May 02, 2018	21.21	22.70	21.14	22.53	22.53	2,636,600
May 01, 2018	21.89	22.27	21.14	21.23	21.23	2,829,300
Apr 30, 2018	21.97	22.55	21.60	21.90	21.90	2,448,700
Apr 27, 2018	21.41	21.97	21.25	21.94	21.94	1,648,600
Apr 26, 2018	21.54	21.67	21.25	21.42	21.42	1,260,200
Apr 25, 2018	21.14	21.41	21.09	21.28	21.28	1,336,000
Apr 24, 2018	21.15	21.78	20.83	21.15	21.15	2,354,700
Apr 23, 2018	19.97	21.16	19.90	21.09	21.09	2,260,100
Apr 20, 2018	20.41	20.53	19.94	20.01	20.01	1,889,100
Apr 19, 2018	20.67	20.99	20.22	20.46	20.46	1,614,900
Apr 18, 2018	20.89	21.58	20.69	20.71	20.71	1,909,100
Apr 17, 2018	22.30	22.55	20.25	20.69	20.69	4,490,400
Apr 16, 2018	21.75	22.43	21.56	22.28	22.28	1,795,200
Apr 13, 2018	21.84	21.96	21.25	21.50	21.50	1,557,300
Apr 12, 2018	21.11	21.88	20.97	21.80	21.80	1,752,000
Apr 11, 2018	20.96	21.25	20.68	21.07	21.07	1,230,700
Apr 10, 2018	20.72	21.39	20.60	21.05	21.05	1,859,300
Apr 09, 2018	20.96	21.16	20.44	20.47	20.47	1,494,200
Apr 06, 2018	20.88	21.36	20.44	20.67	20.67	1,672,400
Apr 05, 2018	21.01	21.31	20.64	21.08	21.08	1,709,400
Apr 04, 2018	19.88	21.01	19.84	20.93	20.93	1,431,300
Apr 03, 2018	19.54	20.43	19.54	20.34	20.34	1,818,300
Apr 02, 2018	19.69	20.12	19.24	19.45	19.45	1,917,400
Mar 29, 2018	19.99	20.60	19.84	19.85	19.85	1,971,000
Mar 28, 2018	19.88	20.40	19.60	19.69	19.69	1,318,200
Mar 27, 2018	20.25	20.64	19.64	19.77	19.77	1,176,900
Mar 26, 2018	20.00	20.24	19.34	20.17	20.17	1,284,600
Mar 23, 2018	20.37	20.37	19.55	19.67	19.67	1,829,000
Mar 22, 2018	20.78	20.95	20.11	20.22	20.22	2,110,300
Mar 21, 2018	20.56	21.48	20.37	20.99	20.99	2,736,700
Mar 20, 2018	20.15	20.62	19.97	20.50	20.50	1,761,000
Mar 19, 2018	20.24	20.47	19.77	20.09	20.09	1,796,400
Mar 16, 2018	20.28	20.73	20.14	20.39	20.39	1,765,300
Mar 15, 2018	20.26	20.30	19.58	20.25	20.25	1,899,800
Mar 14, 2018	20.65	20.70	19.94	20.11	20.11	1,913,100
Mar 13, 2018	20.50	21.00	20.34	20.67	20.67	1,898,100
Mar 12, 2018	20.40	21.09	20.25	20.47	20.47	2,275,200
Mar 09, 2018	20.15	20.86	20.00	20.39	20.39	2,626,500
Mar 08, 2018	19.91	20.40	19.64	20.05	20.05	1,700,600
Mar 07, 2018	19.48	20.00	19.38	19.90	19.90	2,002,000
Mar 06, 2018	19.20	19.85	19.00	19.69	19.69	2,484,100
Mar 05, 2018	18.60	19.48	18.24	19.21	19.21	3,469,600
Mar 02, 2018	17.58	18.75	17.46	18.69	18.69	6,214,400
Mar 01, 2018	18.11	18.68	17.23	17.73	17.73	5,221,300
Feb 28, 2018	18.50	18.52	16.32	18.19	18.19	14,908,200
Feb 27, 2018	20.14	20.43	19.05	19.26	19.26	4,397,900
Feb 26, 2018	20.76	20.85	19.81	20.02	20.02	3,750,100
Feb 23, 2018	20.70	20.95	20.06	20.66	20.66	3,079,100
Feb 22, 2018	18.96	21.64	18.89	20.56	20.56	9,382,500
Feb 21, 2018	18.51	18.88	17.75	17.77	17.77	4,228,400
Feb 20, 2018	19.10	19.57	18.49	18.55	18.55	3,272,000
Feb 16, 2018	18.63	19.46	18.46	19.24	19.24	3,842,100
Feb 15, 2018	18.83	19.26	17.83	18.62	18.62	3,931,500
Feb 14, 2018	17.50	19.15	17.19	18.71	18.71	6,102,100
Feb 13, 2018	19.99	19.99	18.35	18.60	18.60	5,235,600
Feb 12, 2018	20.14	20.36	19.17	20.17	20.17	2,755,900
Feb 09, 2018	20.36	20.40	18.52	19.91	19.91	4,293,200
Feb 08, 2018	21.76	21.78	20.07	20.10	20.10	2,009,800
Feb 07, 2018	21.29	21.88	21.03	21.56	21.56	1,536,500
Feb 06, 2018	20.59	22.00	20.56	21.27	21.27	2,927,600
Feb 05, 2018	21.94	22.68	21.12	21.19	21.19	2,344,600
Feb 02, 2018	22.00	22.74	21.84	22.27	22.27	2,264,500
Feb 01, 2018	22.58	22.69	22.09	22.21	22.21	2,137,500
Jan 31, 2018	23.31	23.65	22.51	22.93	22.93	1,809,200
Jan 30, 2018	23.70	23.79	22.95	23.21	23.21	2,405,000
Jan 29, 2018	24.02	24.90	23.42	23.98	23.98	2,199,900
Jan 26, 2018	22.95	24.17	22.22	24.15	24.15	3,196,900
Jan 25, 2018	23.35	23.70	22.68	22.88	22.88	2,222,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...