Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

3.320 +0.130 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.300 3.390 3.260 3.320 2,633,010 +0.13(+4.08%)
Oct 03, 2024 3.210 3.250 3.160 3.190 3,258,731 -0.05(-1.54%)
Oct 02, 2024 3.260 3.350 3.200 3.240 2,702,886 -0.07(-2.11%)
Oct 01, 2024 3.320 3.375 3.240 3.310 3,573,906 +0.01(+0.30%)
Sep 30, 2024 3.200 3.395 3.180 3.300 3,898,995 +0.06(+1.85%)
Sep 27, 2024 3.280 3.420 3.220 3.240 3,676,499 +0.05(+1.57%)
Sep 26, 2024 3.350 3.410 3.160 3.190 4,575,753 -0.07(-2.15%)
Sep 25, 2024 3.500 3.520 3.260 3.260 4,775,819 -0.28(-7.91%)
Sep 24, 2024 3.440 3.630 3.420 3.540 4,902,741 +0.18(+5.36%)
Sep 23, 2024 3.300 3.470 3.220 3.360 3,848,111 +0.05(+1.51%)
Sep 20, 2024 3.350 3.440 3.250 3.310 7,944,079 -0.12(-3.50%)
Sep 19, 2024 3.740 3.900 3.390 3.430 8,342,745 -0.27(-7.30%)
Sep 18, 2024 3.640 3.930 3.570 3.700 7,165,965 +0.04(+1.09%)
Sep 17, 2024 3.400 3.670 3.300 3.660 9,487,357 +0.29(+8.61%)
Sep 16, 2024 3.040 3.380 3.010 3.370 8,433,970 +0.37(+12.33%)
Sep 13, 2024 2.800 3.000 2.770 3.000 6,152,418 +0.27(+9.89%)
Sep 12, 2024 2.650 2.830 2.585 2.730 6,490,851 +0.05(+1.87%)
Sep 11, 2024 2.610 2.690 2.470 2.680 6,516,846 +0.06(+2.29%)
Sep 10, 2024 2.860 2.860 2.580 2.620 8,483,609 -0.20(-7.09%)
Sep 09, 2024 2.710 2.870 2.695 2.820 5,114,764 +0.11(+4.06%)
Sep 06, 2024 2.800 2.880 2.710 2.710 5,476,019 -0.11(-3.90%)
Sep 05, 2024 2.930 2.985 2.800 2.820 6,432,065 -0.10(-3.42%)
Sep 04, 2024 2.990 3.090 2.900 2.920 4,758,149 -0.07(-2.34%)
Sep 03, 2024 3.020 3.065 2.930 2.990 7,459,120 -0.05(-1.64%)
Aug 30, 2024 3.230 3.260 3.030 3.040 7,292,526 -0.16(-5.00%)
Aug 29, 2024 3.330 3.380 3.195 3.200 4,167,002 -0.09(-2.74%)
Aug 28, 2024 3.440 3.460 3.280 3.290 3,711,320 -0.19(-5.46%)
Aug 27, 2024 3.490 3.730 3.395 3.480 6,535,950 +0.05(+1.46%)
Aug 26, 2024 3.310 3.470 3.240 3.430 4,669,452 +0.14(+4.26%)
Aug 23, 2024 3.150 3.370 3.130 3.290 6,292,604 +0.17(+5.45%)
Aug 22, 2024 3.400 3.410 3.095 3.120 11,213,766 -0.31(-9.04%)
Aug 21, 2024 3.480 3.510 3.400 3.430 3,517,594 -0.03(-0.87%)
Aug 20, 2024 3.450 3.520 3.380 3.460 2,818,089 -0.02(-0.57%)
Aug 19, 2024 3.440 3.530 3.420 3.480 3,626,523 +0.04(+1.16%)
Aug 16, 2024 3.430 3.500 3.350 3.440 3,107,313 -0.04(-1.15%)
Aug 15, 2024 3.350 3.510 3.290 3.480 6,177,485 +0.20(+6.10%)
Aug 14, 2024 3.530 3.550 3.270 3.280 4,816,630 -0.25(-7.08%)
Aug 13, 2024 3.400 3.610 3.350 3.530 4,500,981 +0.15(+4.44%)
Aug 12, 2024 3.500 3.520 3.310 3.380 3,754,925 -0.13(-3.70%)
Aug 09, 2024 3.700 3.705 3.485 3.510 3,655,404 -0.18(-4.88%)
Aug 08, 2024 3.670 3.775 3.620 3.690 2,677,223 +0.07(+1.93%)
Aug 07, 2024 3.720 3.855 3.575 3.620 4,144,882 -0.01(-0.28%)
Aug 06, 2024 3.750 3.905 3.590 3.630 5,165,866 -0.13(-3.46%)
Aug 05, 2024 3.380 3.900 3.370 3.760 7,011,547 +0.06(+1.62%)
Aug 02, 2024 3.670 3.820 3.420 3.700 6,393,353 -0.07(-1.86%)
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.