Hertz Global Holdings, Inc. (HTZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.25

-0.45

(-2.69%)

At close: 04:00PM EDT

16.12

-0.13

(-0.80%)

After hours:

04:19PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	16.68	16.93	16.01	16.25	16.25	2,804,619
Jul 05, 2022	16.21	16.70	15.86	16.70	16.70	3,716,100
Jul 01, 2022	15.82	16.76	15.80	16.62	16.62	3,774,500
Jun 30, 2022	16.70	16.74	15.71	15.84	15.84	7,657,400
Jun 29, 2022	17.70	17.77	16.60	17.07	17.07	4,620,700
Jun 28, 2022	18.41	18.75	17.60	17.64	17.64	4,824,800
Jun 27, 2022	18.13	18.77	18.13	18.36	18.36	4,026,500
Jun 24, 2022	17.54	18.58	17.46	18.23	18.23	19,173,500
Jun 23, 2022	17.15	17.74	16.85	17.47	17.47	5,739,100
Jun 22, 2022	17.29	18.05	17.14	17.25	17.25	5,215,000
Jun 21, 2022	18.12	18.51	17.52	17.68	17.68	6,838,500
Jun 17, 2022	17.53	18.15	17.38	17.94	17.94	6,522,900
Jun 16, 2022	17.78	18.51	17.28	17.49	17.49	6,041,700
Jun 15, 2022	18.34	19.00	17.96	18.11	18.11	10,189,300
Jun 14, 2022	16.72	17.39	16.38	17.24	17.24	3,904,200
Jun 13, 2022	16.53	17.06	16.42	16.47	16.47	7,817,800
Jun 10, 2022	17.31	17.78	17.02	17.45	17.45	4,197,800
Jun 09, 2022	18.09	18.62	17.64	17.66	17.66	3,840,500
Jun 08, 2022	18.70	19.04	18.18	18.47	18.47	4,083,300
Jun 07, 2022	18.40	18.87	17.72	18.13	18.13	7,046,500
Jun 06, 2022	19.86	20.16	18.92	18.96	18.96	5,325,900
Jun 03, 2022	19.94	20.11	19.60	19.97	19.97	4,726,400
Jun 02, 2022	19.77	20.45	19.73	20.19	20.19	3,222,000
Jun 01, 2022	20.08	20.75	19.63	19.78	19.78	4,926,100
May 31, 2022	20.00	20.22	19.44	20.07	20.07	10,779,800
May 27, 2022	19.57	20.18	19.43	20.10	20.10	5,077,800
May 26, 2022	18.98	19.91	18.98	19.29	19.29	5,167,000
May 25, 2022	18.18	19.12	18.10	18.83	18.83	4,744,200
May 24, 2022	19.28	19.71	18.32	18.34	18.34	4,225,900
May 23, 2022	18.72	19.77	18.58	19.60	19.60	5,002,400
May 20, 2022	18.53	19.51	18.03	18.45	18.45	5,526,200
May 19, 2022	18.06	19.01	18.06	18.49	18.49	4,509,100
May 18, 2022	19.59	19.60	18.37	18.47	18.47	4,207,000
May 17, 2022	19.23	19.93	19.23	19.63	19.63	4,691,200
May 16, 2022	18.85	19.55	18.65	18.75	18.75	4,336,500
May 13, 2022	18.56	19.29	18.48	18.98	18.98	4,683,100
May 12, 2022	17.20	18.75	17.19	18.47	18.47	5,307,600
May 11, 2022	17.02	19.20	16.90	17.66	17.66	9,955,400
May 10, 2022	18.00	18.06	16.26	16.77	16.77	7,374,500
May 09, 2022	19.55	19.85	17.28	17.44	17.44	7,040,400
May 06, 2022	20.12	20.63	19.53	20.07	20.07	4,292,800
May 05, 2022	20.50	21.02	19.86	20.35	20.35	4,513,800
May 04, 2022	19.52	20.81	19.31	20.72	20.72	5,366,300
May 03, 2022	20.46	20.48	19.30	19.52	19.52	6,734,600
May 02, 2022	20.00	21.41	19.80	20.46	20.46	6,420,200
Apr 29, 2022	22.02	22.31	20.01	20.06	20.06	6,480,900
Apr 28, 2022	23.72	23.75	20.42	21.92	21.92	12,399,700
Apr 27, 2022	23.17	23.80	23.13	23.53	23.53	5,574,200
Apr 26, 2022	24.00	24.34	22.89	23.00	23.00	5,100,300
Apr 25, 2022	22.23	23.57	22.05	23.50	23.50	3,470,900
Apr 22, 2022	22.69	23.20	22.40	22.55	22.55	4,150,600
Apr 21, 2022	24.26	24.35	22.65	22.88	22.88	4,285,000
Apr 20, 2022	22.85	24.29	22.82	23.90	23.90	6,494,900
Apr 19, 2022	22.31	23.27	22.11	22.64	22.64	3,146,400
Apr 18, 2022	22.16	22.45	21.85	22.21	22.21	1,637,900
Apr 14, 2022	22.29	22.77	22.15	22.33	22.33	2,023,400
Apr 13, 2022	21.75	22.41	21.45	22.38	22.38	2,262,500
Apr 12, 2022	21.79	22.28	21.42	21.52	21.52	1,936,900
Apr 11, 2022	21.00	21.90	20.70	21.71	21.71	2,696,700
Apr 08, 2022	21.66	21.75	21.08	21.19	21.19	2,141,800
Apr 07, 2022	21.83	22.17	21.00	21.80	21.80	2,874,700
Apr 06, 2022	21.39	21.99	20.40	21.83	21.83	4,190,800
Apr 05, 2022	23.12	23.25	21.83	21.93	21.93	3,537,100
Apr 04, 2022	21.30	23.42	21.18	23.38	23.38	6,205,500
Apr 01, 2022	22.26	22.51	20.98	21.12	21.12	3,716,200
Mar 31, 2022	22.21	22.80	22.04	22.15	22.15	2,845,200
Mar 30, 2022	23.00	23.26	21.99	22.02	22.02	3,207,700
Mar 29, 2022	22.82	23.48	22.56	23.06	23.06	7,758,400
Mar 28, 2022	22.43	22.97	22.24	22.44	22.44	2,198,900
Mar 25, 2022	22.94	23.02	22.12	22.65	22.65	2,119,600
Mar 24, 2022	22.83	23.58	22.61	22.90	22.90	3,404,100
Mar 23, 2022	21.74	23.05	21.61	22.45	22.45	4,807,100
Mar 22, 2022	21.87	22.43	21.83	21.94	21.94	9,155,000
Mar 21, 2022	22.30	22.50	21.71	21.82	21.82	8,329,300
Mar 18, 2022	22.86	23.09	21.94	22.02	22.02	10,408,000
Mar 17, 2022	23.35	23.55	22.76	23.15	23.15	10,472,800
Mar 16, 2022	22.18	23.60	22.18	23.50	23.50	11,485,500
Mar 15, 2022	21.52	22.25	21.50	22.04	22.04	5,789,600
Mar 14, 2022	21.35	22.44	21.14	21.50	21.50	6,007,200
Mar 11, 2022	21.21	21.97	21.16	21.54	21.54	5,405,800
Mar 10, 2022	19.57	21.14	19.57	21.08	21.08	7,152,900
Mar 09, 2022	19.00	20.42	18.99	20.04	20.04	6,726,400
Mar 08, 2022	18.20	19.38	17.56	18.59	18.59	6,116,100
Mar 07, 2022	19.07	20.08	18.04	18.23	18.23	7,110,200
Mar 04, 2022	19.72	20.09	18.99	19.21	19.21	4,421,700
Mar 03, 2022	20.47	20.50	19.57	19.91	19.91	3,417,000
Mar 02, 2022	19.07	20.38	19.07	20.21	20.21	6,133,000
Mar 01, 2022	20.27	20.30	18.72	19.07	19.07	5,036,800
Feb 28, 2022	20.24	21.34	20.14	20.32	20.32	6,014,800
Feb 25, 2022	19.97	20.99	19.41	20.81	20.81	7,035,400
Feb 24, 2022	15.16	19.94	15.00	19.75	19.75	11,152,000
Feb 23, 2022	18.28	18.40	17.19	17.19	17.19	10,000,000
Feb 22, 2022	18.20	18.84	17.66	17.96	17.96	5,465,700
Feb 18, 2022	19.16	19.16	18.18	18.31	18.31	5,134,400
Feb 17, 2022	19.19	20.03	18.89	18.93	18.93	4,228,500
Feb 16, 2022	19.68	19.79	19.13	19.45	19.45	5,521,600
Feb 15, 2022	20.84	20.97	18.95	19.76	19.76	8,805,400
Feb 14, 2022	19.70	20.75	19.63	20.42	20.42	4,828,900
Feb 11, 2022	20.75	21.30	19.71	19.84	19.84	6,494,700
Feb 10, 2022	20.58	21.83	20.45	20.80	20.80	6,602,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,845.08+13.69(+0.36%)

Dow 3031,037.68+69.86(+0.23%)

Nasdaq11,361.85+39.61(+0.35%)

Russell 20001,727.55-13.78(-0.79%)

Crude Oil98.64-0.86(-0.86%)

Gold1,738.60-25.30(-1.43%)

Hertz Global Holdings, Inc. (HTZ)

S&P 500
3,845.08
+13.69(+0.36%)

Dow 30
31,037.68
+69.86(+0.23%)

Nasdaq
11,361.85
+39.61(+0.35%)

Russell 2000
1,727.55
-13.78(-0.79%)

Crude Oil
98.64
-0.86(-0.86%)

Gold
1,738.60
-25.30(-1.43%)