Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

7.830 -0.260 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.65 15.93 15.50 15.68 3,348,676 -0.11(-0.70%)
May 30, 2023 15.92 16.12 15.75 15.79 2,283,596 -0.05(-0.32%)
May 26, 2023 15.98 16.11 15.70 15.84 1,848,723 -0.14(-0.88%)
May 25, 2023 15.74 16.03 15.69 15.98 1,830,224 +0.16(+1.01%)
May 24, 2023 16.00 16.08 15.48 15.82 3,394,748 -0.39(-2.41%)
May 23, 2023 16.36 16.65 16.20 16.21 2,625,474 -0.22(-1.34%)
May 22, 2023 16.05 16.45 15.96 16.43 2,390,973 +0.41(+2.56%)
May 19, 2023 16.48 16.49 15.94 16.02 2,073,874 -0.34(-2.08%)
May 18, 2023 16.38 16.49 15.90 16.36 2,479,451 +0.01(+0.06%)
May 17, 2023 15.75 16.43 15.69 16.35 2,617,531 +0.73(+4.67%)
May 16, 2023 15.65 15.77 15.37 15.62 1,950,419 -0.15(-0.95%)
May 15, 2023 15.58 15.88 15.51 15.77 2,058,912 +0.24(+1.55%)
May 12, 2023 15.84 15.88 15.49 15.53 1,734,561 -0.26(-1.65%)
May 11, 2023 15.88 16.05 15.62 15.79 1,369,050 -0.22(-1.37%)
May 10, 2023 16.24 16.36 15.89 16.01 2,116,158 +0.00(+0.00%)
May 09, 2023 16.12 16.16 15.88 16.01 1,610,300 -0.30(-1.84%)
May 08, 2023 16.47 16.58 15.98 16.31 1,619,243 -0.06(-0.37%)
May 05, 2023 16.26 16.46 16.14 16.37 1,943,612 +0.42(+2.63%)
May 04, 2023 16.11 16.25 15.74 15.95 2,085,910 -0.25(-1.54%)
May 03, 2023 16.23 16.50 16.18 16.20 2,388,469 -0.01(-0.06%)
May 02, 2023 16.40 16.41 15.62 16.21 3,232,437 -0.29(-1.76%)
May 01, 2023 16.77 17.05 16.32 16.50 3,161,017 -0.18(-1.08%)
Apr 28, 2023 16.15 16.85 16.10 16.68 4,145,940 +0.60(+3.73%)
Apr 27, 2023 16.03 16.26 15.30 16.08 8,209,161 +0.93(+6.14%)
Apr 26, 2023 15.30 15.46 15.09 15.15 4,555,747 -0.04(-0.30%)
Apr 25, 2023 15.45 15.49 14.95 15.20 2,787,792 -0.45(-2.85%)
Apr 24, 2023 15.26 15.65 15.19 15.64 2,358,255 +0.33(+2.16%)
Apr 21, 2023 15.26 15.34 14.99 15.31 3,926,220 +0.06(+0.39%)
Apr 20, 2023 15.42 15.52 15.17 15.25 3,058,537 -0.41(-2.62%)
Apr 19, 2023 15.05 15.73 15.00 15.66 3,581,342 +0.51(+3.37%)
Apr 18, 2023 15.55 15.58 15.11 15.15 3,473,155 -0.36(-2.32%)
Apr 17, 2023 15.42 15.69 15.36 15.51 2,417,837 +0.16(+1.04%)
Apr 14, 2023 15.70 15.71 15.20 15.35 3,020,580 -0.33(-2.10%)
Apr 13, 2023 15.72 15.83 15.48 15.68 4,493,410 +0.03(+0.19%)
Apr 12, 2023 16.38 16.42 15.49 15.65 3,544,223 -0.61(-3.75%)
Apr 11, 2023 15.97 16.29 15.92 16.26 2,700,176 +0.36(+2.26%)
Apr 10, 2023 15.02 15.93 15.01 15.90 4,368,654 +0.74(+4.88%)
Apr 06, 2023 15.09 15.41 14.85 15.16 3,404,468 +0.08(+0.53%)
Apr 05, 2023 15.75 15.78 14.98 15.08 4,157,565 -0.81(-5.10%)
Apr 04, 2023 16.30 16.44 15.85 15.89 4,130,795 -0.27(-1.67%)
Apr 03, 2023 16.29 16.53 15.99 16.16 3,759,923 -0.13(-0.80%)
Mar 31, 2023 15.87 16.41 15.85 16.29 2,830,169 +0.51(+3.23%)
Mar 30, 2023 15.90 15.92 15.59 15.78 3,137,546 +0.10(+0.64%)
Mar 29, 2023 15.44 15.81 15.40 15.68 2,887,849 +0.48(+3.16%)
Mar 28, 2023 15.49 15.60 15.15 15.20 3,555,822 -0.32(-2.06%)
Mar 27, 2023 15.66 15.95 15.09 15.52 3,835,901 -0.10(-0.64%)
Mar 24, 2023 16.30 16.33 15.44 15.62 4,964,577 -0.81(-4.93%)
Mar 23, 2023 16.33 17.08 16.06 16.43 3,775,291 +0.20(+1.23%)
Mar 22, 2023 16.31 16.83 16.09 16.23 5,321,228 -0.10(-0.61%)
Mar 21, 2023 15.75 16.68 15.75 16.33 3,827,847 +0.92(+5.97%)
Mar 20, 2023 15.46 16.02 15.34 15.41 5,459,820 +0.03(+0.20%)
Mar 17, 2023 16.11 16.12 15.03 15.38 27,113,056 -0.87(-5.35%)
Mar 16, 2023 15.70 16.34 15.62 16.25 4,568,419 +0.25(+1.56%)
Mar 15, 2023 15.95 16.03 15.56 16.00 4,921,467 -0.39(-2.38%)
Mar 14, 2023 17.37 17.70 16.12 16.39 5,003,961 -0.58(-3.42%)
Mar 13, 2023 16.74 17.05 16.22 16.97 4,505,539 -0.24(-1.39%)
Mar 10, 2023 18.35 18.37 17.01 17.21 5,539,341 -1.27(-6.87%)
Mar 09, 2023 19.92 20.04 18.46 18.48 3,827,619 -1.35(-6.81%)
Mar 08, 2023 19.45 19.88 19.34 19.83 2,780,725 +0.27(+1.38%)
Mar 07, 2023 19.51 20.00 19.47 19.56 3,307,789 -0.03(-0.15%)
Mar 06, 2023 19.46 20.48 19.40 19.59 8,157,634 +0.82(+4.37%)
Mar 03, 2023 18.40 18.90 18.40 18.77 2,104,192 +0.42(+2.29%)
Mar 02, 2023 18.27 18.46 18.12 18.35 2,037,414 -0.05(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.