HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201912.1212.8511.8912.2612.265,392,500
Aug 15, 201912.7512.8511.8912.0512.055,039,300
Aug 14, 201913.1813.1912.4812.6012.604,358,100
Aug 13, 201913.4013.8013.0813.3813.383,628,900
Aug 12, 201914.2214.3613.2613.3813.385,161,500
Aug 09, 201914.4514.6614.1914.4814.483,537,400
Aug 08, 201914.7614.8014.0014.6114.615,308,000
Aug 07, 201915.1715.6213.4314.1714.179,465,600
Aug 06, 201914.3015.0614.1014.9414.947,594,100
Aug 05, 201914.4114.4813.6914.2314.236,538,000
Aug 02, 201914.9015.0014.1514.6814.684,110,800
Aug 01, 201915.6515.8014.6814.8914.893,930,500
Jul 31, 201916.1216.4115.3615.5215.525,188,900
Jul 30, 201915.9016.2315.4216.1316.133,352,200
Jul 29, 201916.0416.1715.8216.0116.012,867,200
Jul 26, 201915.9516.0915.7216.0516.052,696,900
Jul 25, 201915.6216.0515.5815.9115.912,979,500
Jul 24, 201914.6015.7314.6015.7215.723,897,700
Jul 23, 201914.6514.8314.3214.6814.683,099,300
Jul 22, 201914.8915.1114.4014.5314.532,949,000
Jul 19, 201915.1015.3014.8814.9014.905,086,000
Jul 18, 201914.9015.3614.8515.0715.074,640,100
Jul 17, 201915.1415.2414.6114.8614.863,314,900
Jul 16, 201915.4815.6015.0215.2415.243,564,300
Jul 15, 201915.4415.6015.0115.4715.472,435,400
Jul 12, 201915.4515.9015.2915.2915.293,089,200
Jul 11, 201915.7115.9115.2815.3115.314,257,900
Jul 10, 201916.3116.3615.3615.7115.715,578,500
Jul 09, 201915.9116.3715.9016.3416.344,447,600
Jul 08, 201916.2116.2515.7816.1116.113,499,500
Jul 05, 201915.9016.3215.6316.3116.313,826,200
Jul 03, 201915.4916.0115.4416.0116.012,407,300
Jul 02, 201915.5615.6815.2115.4515.455,657,300
Jul 01, 201916.0616.6115.5815.6615.664,485,200
Jun 28, 201916.4816.6115.6515.9615.966,592,200
Jun 27, 201915.9716.5615.8216.5516.552,919,900
Jun 26, 201916.7116.7716.0516.1416.143,367,600
Jun 25, 201916.3016.7216.2016.5316.532,477,900
Jun 24, 201916.5816.6516.0216.4216.423,282,200
Jun 21, 201916.7416.8016.3016.4116.414,561,900
Jun 21, 20191000/1151 Stock Split
Jun 20, 201916.4916.5916.0616.2216.224,940,300
Jun 19, 201916.8016.8515.9216.2216.225,848,800
Jun 18, 201915.9017.2715.8116.6816.687,673,900
Jun 17, 201915.2915.8514.6215.7915.798,574,700
Jun 14, 201914.8315.3714.4515.2615.267,782,600
Jun 13, 201913.5415.0612.9614.4614.4613,849,700
Jun 12, 201913.9614.1613.6814.0714.071,247,200
Jun 11, 201914.0714.4913.9114.0114.012,092,500
Jun 10, 201913.9114.1913.8713.9213.921,194,300
Jun 07, 201913.6113.9513.5613.8113.811,385,400
Jun 06, 201913.4113.6913.2913.6013.601,547,800
Jun 05, 201913.5113.5813.1513.4813.481,761,800
Jun 04, 201912.4213.4812.3913.3913.392,680,500
Jun 03, 201912.2612.5612.1612.2812.282,115,100
May 31, 201912.4412.6012.2212.2212.222,567,100
May 30, 201913.1713.2312.4312.6812.683,861,100
May 29, 201913.1213.2612.8213.1913.192,294,000
May 28, 201913.4313.6713.0813.1813.182,310,200
May 24, 201913.6913.7613.2613.5213.521,613,700
May 23, 201913.2913.7113.0413.6113.612,616,700
May 22, 201913.8113.9713.2813.4213.423,074,500
May 21, 201914.0214.1113.8413.9213.922,021,200
May 20, 201914.0014.1213.8113.9113.912,091,900
May 17, 201914.7414.8714.2014.2114.212,602,100
May 16, 201915.2515.2914.8214.8614.862,156,100
May 15, 201915.1415.3314.8415.2515.251,719,300
May 14, 201915.3415.4014.9015.1615.162,920,700
May 13, 201914.8915.2614.7415.2315.232,882,400
May 10, 201915.3915.4614.8415.3315.331,630,300
May 09, 201915.2015.6014.9215.4715.472,879,900
May 08, 201915.8516.2715.4615.5415.543,835,300
May 07, 201917.2017.4815.5515.6815.687,367,300
May 06, 201916.6417.2516.5117.1317.134,797,500
May 03, 201916.6617.2116.5917.0417.043,250,700
May 02, 201915.5316.6515.4916.5916.594,506,600
May 01, 201915.9716.4115.7515.9915.993,555,400
Apr 30, 201915.8515.9315.4015.7915.791,876,400
Apr 29, 201916.0816.2415.7915.8515.851,984,700
Apr 26, 201915.5716.1515.5116.0916.091,700,800
Apr 25, 201915.7915.8615.4315.5915.591,719,700
Apr 24, 201915.7015.9415.4215.8715.872,208,700
Apr 23, 201915.2015.7915.1315.6615.662,620,000
Apr 22, 201915.0215.2414.8615.1915.192,894,100
Apr 18, 201914.8715.2714.8715.0515.051,640,100
Apr 17, 201915.1315.4314.8014.8314.832,239,100
Apr 16, 201914.9515.0914.4915.0015.002,475,500
Apr 15, 201915.6615.7314.9415.0015.002,256,700
Apr 12, 201915.5416.0915.4115.6915.693,701,300
Apr 11, 201915.3315.4715.2315.3215.321,526,800
Apr 10, 201915.4015.4015.0315.2615.261,635,100
Apr 09, 201915.1515.5015.0715.3915.392,146,800
Apr 08, 201915.5715.7415.0215.2115.213,092,600
Apr 05, 201915.9916.1315.6615.7015.702,838,900
Apr 04, 201915.5215.9315.4315.9015.902,750,300
Apr 03, 201915.2615.7615.1415.4815.483,259,800
Apr 02, 201915.2115.4715.0315.1515.152,392,800
Apr 01, 201915.2015.5115.1315.1515.152,530,700
Mar 29, 201915.1215.4115.0515.0915.092,624,200
Mar 28, 201914.8715.1414.7715.0715.072,096,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...