Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hertz Global Holdings, Inc - Warrant (NQ: HTZWW )

2.210 -0.150 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 9.110 9.200 8.930 9.150 81,817 -0.05(-0.54%)
May 05, 2023 9.100 9.270 8.910 9.200 85,982 +0.20(+2.22%)
May 04, 2023 9.170 9.170 8.875 9.000 129,905 -0.06(-0.66%)
May 03, 2023 9.080 9.290 9.030 9.060 101,658 -0.01(-0.11%)
May 02, 2023 9.230 9.230 8.820 9.070 336,803 -0.21(-2.26%)
May 01, 2023 9.300 9.650 9.130 9.280 164,137 -0.12(-1.28%)
Apr 28, 2023 8.930 9.450 8.920 9.400 166,931 +0.35(+3.87%)
Apr 27, 2023 8.850 9.050 8.660 9.050 303,377 +0.54(+6.35%)
Apr 26, 2023 8.380 8.650 8.380 8.510 192,678 -0.01(-0.12%)
Apr 25, 2023 8.740 8.740 8.400 8.520 395,964 -0.17(-1.96%)
Apr 24, 2023 8.390 8.770 8.380 8.690 104,851 +0.17(+2.00%)
Apr 21, 2023 8.500 8.700 8.380 8.520 292,060 +0.02(+0.24%)
Apr 20, 2023 8.500 8.595 8.400 8.500 576,856 -0.16(-1.85%)
Apr 19, 2023 8.610 8.740 8.400 8.660 150,389 +0.16(+1.88%)
Apr 18, 2023 8.600 8.622 8.450 8.500 273,944 -0.10(-1.16%)
Apr 17, 2023 8.420 8.660 8.420 8.600 327,163 +0.03(+0.35%)
Apr 14, 2023 8.650 8.770 8.410 8.570 197,511 -0.18(-2.06%)
Apr 13, 2023 8.650 8.800 8.587 8.750 151,406 +0.05(+0.57%)
Apr 12, 2023 9.130 9.200 8.580 8.700 191,520 -0.35(-3.87%)
Apr 11, 2023 8.770 9.100 8.770 9.050 148,171 +0.24(+2.72%)
Apr 10, 2023 8.360 8.860 8.360 8.810 117,308 +0.32(+3.77%)
Apr 06, 2023 8.080 8.560 8.080 8.490 624,248 +0.19(+2.29%)
Apr 05, 2023 8.640 8.660 8.160 8.300 312,421 -0.43(-4.93%)
Apr 04, 2023 8.790 8.940 8.670 8.730 45,923 -0.12(-1.36%)
Apr 03, 2023 8.820 8.990 8.700 8.850 58,003 -0.03(-0.34%)
Mar 31, 2023 8.610 9.000 8.610 8.880 83,143 +0.18(+2.07%)
Mar 30, 2023 8.580 8.780 8.570 8.700 46,925 +0.05(+0.58%)
Mar 29, 2023 8.310 8.740 8.310 8.650 93,021 +0.32(+3.84%)
Mar 28, 2023 8.410 8.530 8.280 8.330 85,168 -0.17(-2.00%)
Mar 27, 2023 8.430 8.680 8.180 8.500 138,940 -0.10(-1.16%)
Mar 24, 2023 8.850 8.888 8.500 8.600 53,104 -0.45(-4.97%)
Mar 23, 2023 8.820 9.300 8.820 9.050 184,131 +0.24(+2.72%)
Mar 22, 2023 8.830 9.150 8.740 8.810 208,256 -0.14(-1.56%)
Mar 21, 2023 8.520 9.090 8.520 8.950 143,250 +0.56(+6.67%)
Mar 20, 2023 8.650 8.870 8.390 8.390 193,838 -0.12(-1.41%)
Mar 17, 2023 8.670 8.960 8.180 8.510 325,396 -0.49(-5.44%)
Mar 16, 2023 8.880 9.015 8.570 9.000 126,409 +0.20(+2.27%)
Mar 15, 2023 8.830 9.000 8.500 8.800 252,398 -0.40(-4.35%)
Mar 14, 2023 9.690 9.940 9.030 9.200 194,873 -0.43(-4.47%)
Mar 13, 2023 9.390 9.700 9.030 9.630 258,158 -0.04(-0.41%)
Mar 10, 2023 10.30 10.36 9.520 9.670 324,285 -0.78(-7.46%)
Mar 09, 2023 11.22 11.57 10.45 10.45 347,500 -1.02(-8.89%)
Mar 08, 2023 11.16 11.57 11.15 11.47 314,494 +0.20(+1.77%)
Mar 07, 2023 11.12 11.50 10.98 11.27 166,961 +0.09(+0.81%)
Mar 06, 2023 11.13 11.77 11.07 11.18 559,289 +0.66(+6.27%)
Mar 03, 2023 10.11 10.55 10.11 10.52 138,411 +0.33(+3.24%)
Mar 02, 2023 10.02 10.26 9.950 10.19 361,988 +0.10(+0.99%)
Mar 01, 2023 10.01 10.22 10.00 10.09 126,560 -0.06(-0.59%)
Feb 28, 2023 10.08 10.25 9.990 10.15 292,380 +0.00(+0.00%)
Feb 27, 2023 10.43 10.46 9.990 10.15 222,514 -0.22(-2.12%)
Feb 24, 2023 10.04 10.65 9.950 10.37 322,109 +0.08(+0.78%)
Feb 23, 2023 10.08 10.34 10.00 10.29 277,466 +0.18(+1.78%)
Feb 22, 2023 9.980 10.25 9.950 10.11 272,622 -0.04(-0.39%)
Feb 21, 2023 10.50 10.58 10.01 10.15 184,562 -0.50(-4.69%)
Feb 17, 2023 10.79 10.89 10.47 10.65 278,844 -0.29(-2.65%)
Feb 16, 2023 10.55 11.15 10.52 10.94 491,184 +0.16(+1.48%)
Feb 15, 2023 10.19 10.82 10.19 10.78 523,649 +0.50(+4.86%)
Feb 14, 2023 10.07 10.45 9.950 10.28 428,698 +0.34(+3.42%)
Feb 13, 2023 9.990 10.11 9.800 9.940 378,967 +0.34(+3.54%)
Feb 10, 2023 9.750 9.750 9.440 9.600 123,428 -0.20(-2.04%)
Feb 09, 2023 9.950 10.22 9.650 9.800 216,855 -0.20(-2.00%)
Feb 08, 2023 10.00 10.05 9.700 10.00 201,592 +0.06(+0.60%)
Feb 07, 2023 9.660 10.15 9.660 9.940 497,504 +0.77(+8.40%)
Feb 06, 2023 9.300 9.300 8.970 9.170 140,680 -0.23(-2.45%)
Feb 03, 2023 9.440 9.760 9.240 9.400 136,221 -0.27(-2.79%)
Feb 02, 2023 9.700 10.09 9.550 9.670 354,324 -0.05(-0.51%)
Feb 01, 2023 9.140 9.780 9.140 9.720 343,167 +0.45(+4.85%)
Jan 31, 2023 8.570 9.320 8.570 9.270 297,411 +0.59(+6.80%)
Jan 30, 2023 8.780 8.950 8.670 8.680 547,717 -0.28(-3.13%)
Jan 27, 2023 8.830 9.000 8.780 8.960 237,340 +0.13(+1.47%)
Jan 26, 2023 8.710 8.952 8.710 8.830 108,506 +0.03(+0.34%)
Jan 25, 2023 8.840 8.840 8.500 8.800 137,911 -0.16(-1.79%)
Jan 24, 2023 8.880 9.050 8.880 8.960 172,124 -0.04(-0.44%)
Jan 23, 2023 8.820 9.030 8.820 9.000 126,864 +0.15(+1.69%)
Jan 20, 2023 8.520 8.880 8.510 8.850 189,184 +0.29(+3.39%)
Jan 19, 2023 8.540 8.600 8.300 8.560 86,410 -0.22(-2.51%)
Jan 18, 2023 8.710 8.910 8.580 8.780 171,216 +0.23(+2.69%)
Jan 17, 2023 8.430 8.620 8.430 8.550 101,620 -0.06(-0.70%)
Jan 13, 2023 8.560 8.670 8.440 8.610 43,250 -0.07(-0.81%)
Jan 12, 2023 8.690 8.700 8.410 8.680 102,600 +0.14(+1.64%)
Jan 11, 2023 8.250 8.540 8.250 8.540 156,742 +0.19(+2.28%)
Jan 10, 2023 8.170 8.370 8.050 8.350 168,050 +0.22(+2.77%)
Jan 09, 2023 7.790 8.160 7.790 8.125 194,429 +0.24(+3.04%)
Jan 06, 2023 7.620 8.060 7.620 7.885 239,867 +0.29(+3.75%)
Jan 05, 2023 7.400 7.680 7.230 7.600 148,348 +0.18(+2.43%)
Jan 04, 2023 7.210 7.440 7.150 7.420 302,994 +0.15(+2.06%)
Jan 03, 2023 7.290 7.500 7.090 7.270 266,556 -0.19(-2.48%)
Dec 30, 2022 7.150 7.530 7.150 7.455 260,674 +0.07(+0.88%)
Dec 29, 2022 6.990 7.390 6.925 7.390 329,565 +0.30(+4.23%)
Dec 28, 2022 7.070 7.210 7.040 7.090 336,171 -0.05(-0.70%)
Dec 27, 2022 7.100 7.470 7.100 7.140 438,936 -0.11(-1.52%)
Dec 23, 2022 7.010 7.320 6.910 7.250 785,874 +0.10(+1.40%)
Dec 22, 2022 7.450 7.450 7.080 7.150 366,072 -0.38(-5.05%)
Dec 21, 2022 7.450 7.650 7.310 7.530 515,521 +0.03(+0.40%)
Dec 20, 2022 7.610 7.710 7.470 7.500 862,548 -0.30(-3.85%)
Dec 19, 2022 7.830 7.955 7.660 7.800 386,117 -0.19(-2.38%)
Dec 16, 2022 7.900 8.100 7.900 7.990 384,371 -0.14(-1.72%)
Dec 15, 2022 7.970 8.160 7.800 8.130 385,059 -0.07(-0.85%)
Dec 14, 2022 8.100 8.250 8.050 8.200 397,079 +0.02(+0.24%)
Dec 13, 2022 8.590 8.670 8.110 8.180 275,570 -0.07(-0.85%)
Dec 12, 2022 8.060 8.315 8.000 8.250 526,929 +0.00(+0.00%)
Dec 09, 2022 8.320 8.320 8.180 8.250 463,330 -0.10(-1.20%)
Dec 08, 2022 8.190 8.640 8.150 8.350 286,887 +0.10(+1.21%)
Dec 07, 2022 8.400 8.430 8.120 8.250 525,497 +0.12(+1.48%)
Dec 06, 2022 8.160 8.250 7.950 8.130 471,471 -0.12(-1.45%)
Dec 05, 2022 8.610 8.725 8.100 8.250 527,487 -0.45(-5.17%)
Dec 02, 2022 8.600 8.800 8.600 8.700 131,120 -0.13(-1.47%)
Dec 01, 2022 8.800 8.930 8.690 8.830 117,886 -0.07(-0.79%)
Nov 30, 2022 8.510 8.900 8.462 8.900 202,094 +0.31(+3.67%)
Nov 29, 2022 8.430 8.730 8.430 8.585 260,432 -0.01(-0.17%)
Nov 28, 2022 8.720 8.810 8.530 8.600 407,326 -0.20(-2.27%)
Nov 25, 2022 8.710 8.930 8.710 8.800 141,952 -0.03(-0.34%)
Nov 23, 2022 8.930 8.940 8.640 8.830 382,071 +0.01(+0.11%)
Nov 22, 2022 8.630 8.940 8.600 8.820 262,703 +0.11(+1.26%)
Nov 21, 2022 8.770 8.900 8.570 8.710 254,821 -0.12(-1.36%)
Nov 18, 2022 9.020 9.080 8.780 8.830 294,634 -0.17(-1.89%)
Nov 17, 2022 9.000 9.140 8.800 9.000 228,620 -0.14(-1.53%)
Nov 16, 2022 9.670 9.670 9.070 9.140 330,331 -0.62(-6.35%)
Nov 15, 2022 9.890 10.19 9.590 9.760 266,169 -0.11(-1.11%)
Nov 14, 2022 9.410 9.930 9.160 9.870 389,720 +0.22(+2.28%)
Nov 11, 2022 9.550 9.700 9.380 9.650 165,933 +0.25(+2.66%)
Nov 10, 2022 9.460 9.600 9.270 9.400 189,521 +0.41(+4.56%)
Nov 09, 2022 9.360 9.440 8.905 8.990 154,808 -0.60(-6.26%)
Nov 08, 2022 9.690 9.790 9.430 9.590 71,434 -0.26(-2.64%)
Nov 07, 2022 9.520 9.850 9.220 9.850 152,275 +0.30(+3.14%)
Nov 04, 2022 9.420 9.900 9.420 9.550 181,670 +0.20(+2.14%)
Nov 03, 2022 9.530 9.625 9.280 9.350 81,960 -0.32(-3.31%)
Nov 02, 2022 9.890 10.30 9.550 9.670 255,338 -0.33(-3.30%)
Nov 01, 2022 10.15 10.41 9.800 10.00 107,514 -0.20(-1.96%)
Oct 31, 2022 10.06 10.24 10.02 10.20 161,853 -0.05(-0.49%)
Oct 28, 2022 10.03 10.72 10.03 10.25 192,866 +0.03(+0.29%)
Oct 27, 2022 10.41 10.41 9.429 10.22 261,151 -0.01(-0.10%)
Oct 26, 2022 10.14 10.47 10.01 10.23 187,978 -0.08(-0.78%)
Oct 25, 2022 9.520 10.49 9.520 10.31 281,845 +0.59(+6.07%)
Oct 24, 2022 9.270 9.800 9.270 9.720 203,173 +0.29(+3.08%)
Oct 21, 2022 8.900 9.440 8.900 9.430 229,533 +0.49(+5.48%)
Oct 20, 2022 8.860 9.180 8.810 8.940 200,923 -0.02(-0.22%)
Oct 19, 2022 8.900 9.050 8.790 8.960 180,374 -0.06(-0.67%)
Oct 18, 2022 9.220 9.360 8.980 9.020 110,718 -0.08(-0.88%)
Oct 17, 2022 8.720 9.260 8.720 9.100 236,237 +0.42(+4.84%)
Oct 14, 2022 9.280 9.280 8.520 8.680 172,489 -0.29(-3.23%)
Oct 13, 2022 8.510 9.050 8.400 8.970 193,803 +0.27(+3.10%)
Oct 12, 2022 8.450 8.750 8.400 8.700 74,133 +0.13(+1.52%)
Oct 11, 2022 8.520 8.920 8.310 8.570 212,405 -0.17(-1.95%)
Oct 10, 2022 8.980 9.060 8.500 8.740 124,108 -0.39(-4.27%)
Oct 07, 2022 9.130 9.180 8.910 9.130 63,406 -0.13(-1.40%)
Oct 06, 2022 8.950 9.410 8.950 9.260 97,649 +0.25(+2.77%)
Oct 05, 2022 9.120 9.500 8.900 9.010 191,312 -0.39(-4.15%)
Oct 04, 2022 9.250 9.550 9.100 9.400 361,597 +0.35(+3.87%)
Oct 03, 2022 9.060 9.240 8.931 9.050 229,016 +0.15(+1.69%)
Sep 30, 2022 8.760 8.990 8.750 8.900 171,544 +0.05(+0.56%)
Sep 29, 2022 9.440 9.440 8.600 8.850 270,730 -0.63(-6.65%)
Sep 28, 2022 8.800 9.500 8.840 9.480 302,680 +0.70(+7.97%)
Sep 27, 2022 8.910 9.160 8.570 8.780 194,394 +0.20(+2.33%)
Sep 26, 2022 8.730 9.210 8.535 8.580 210,975 -0.45(-4.98%)
Sep 23, 2022 8.720 9.050 8.590 9.030 223,074 -0.02(-0.22%)
Sep 22, 2022 9.880 9.900 8.920 9.050 399,871 -0.90(-9.05%)
Sep 21, 2022 9.900 10.32 9.890 9.950 149,685 -0.10(-1.00%)
Sep 20, 2022 10.13 10.36 10.05 10.05 106,680 -0.27(-2.62%)
Sep 19, 2022 10.10 10.42 10.08 10.32 115,662 -0.06(-0.58%)
Sep 16, 2022 10.80 10.82 10.20 10.38 137,184 -0.62(-5.64%)
Sep 15, 2022 10.45 11.34 10.45 11.00 240,073 +0.40(+3.77%)
Sep 14, 2022 10.51 10.95 10.51 10.60 223,712 -0.23(-2.12%)
Sep 13, 2022 10.84 11.07 10.60 10.83 139,341 -0.45(-3.99%)
Sep 12, 2022 10.96 11.38 10.94 11.28 222,834 +0.31(+2.83%)
Sep 09, 2022 10.88 10.97 10.75 10.97 156,257 +0.17(+1.57%)
Sep 08, 2022 10.28 10.82 10.15 10.80 279,179 +0.52(+5.06%)
Sep 07, 2022 10.17 10.45 10.07 10.28 251,843 +0.07(+0.69%)
Sep 06, 2022 10.00 10.69 10.00 10.21 382,372 +0.18(+1.79%)
Sep 02, 2022 10.33 10.48 9.990 10.03 215,943 -0.20(-1.96%)
Sep 01, 2022 10.52 10.52 10.05 10.23 349,707 -0.44(-4.12%)
Aug 31, 2022 10.87 11.00 10.55 10.67 101,924 -0.15(-1.39%)
Aug 30, 2022 10.96 11.08 10.61 10.82 128,161 -0.18(-1.64%)
Aug 29, 2022 10.72 11.18 10.72 11.00 144,381 -0.04(-0.36%)
Aug 26, 2022 11.57 11.66 10.94 11.04 185,041 -0.55(-4.75%)
Aug 25, 2022 11.25 11.61 11.25 11.59 120,190 +0.38(+3.39%)
Aug 24, 2022 11.16 11.35 11.11 11.21 171,113 -0.04(-0.36%)
Aug 23, 2022 11.16 11.49 11.05 11.25 132,245 +0.05(+0.45%)
Aug 22, 2022 11.11 11.35 11.10 11.20 83,569 -0.25(-2.18%)
Aug 19, 2022 11.78 11.78 11.31 11.45 242,379 -0.41(-3.46%)
Aug 18, 2022 12.45 12.45 11.72 11.86 279,269 -0.46(-3.73%)
Aug 17, 2022 12.61 12.66 12.28 12.32 185,167 -0.47(-3.67%)
Aug 16, 2022 12.51 12.91 12.51 12.79 176,683 +0.12(+0.95%)
Aug 15, 2022 12.40 12.77 12.40 12.67 64,142 +0.13(+1.04%)
Aug 12, 2022 12.73 12.77 12.53 12.54 92,140 -0.21(-1.65%)
Aug 11, 2022 12.79 13.00 12.72 12.75 92,390 -0.09(-0.70%)
Aug 10, 2022 12.90 13.00 12.65 12.84 434,773 +0.15(+1.22%)
Aug 09, 2022 12.86 13.00 12.61 12.69 141,543 -0.31(-2.42%)
Aug 08, 2022 12.47 13.05 12.47 13.00 382,715 +0.41(+3.26%)
Aug 05, 2022 12.25 12.85 12.25 12.59 231,298 +0.10(+0.80%)
Aug 04, 2022 12.45 12.90 12.39 12.49 256,591 -0.08(-0.64%)
Aug 03, 2022 12.20 12.94 12.03 12.57 454,874 +0.30(+2.44%)
Aug 02, 2022 12.60 12.66 12.03 12.27 239,019 -0.38(-3.00%)
Aug 01, 2022 12.40 12.97 12.10 12.65 389,912 +0.12(+0.96%)
Jul 29, 2022 11.90 12.72 11.75 12.53 560,911 +0.53(+4.42%)
Jul 28, 2022 10.26 12.00 10.26 12.00 959,570 +2.06(+20.72%)
Jul 27, 2022 9.700 9.950 9.650 9.940 111,505 +0.24(+2.47%)
Jul 26, 2022 9.910 10.05 9.680 9.700 70,373 -0.50(-4.90%)
Jul 25, 2022 10.21 10.39 10.15 10.20 173,245 -0.05(-0.49%)
Jul 22, 2022 10.28 10.70 10.20 10.25 111,306 -0.15(-1.44%)
Jul 21, 2022 10.26 10.56 10.26 10.40 66,333 -0.11(-1.05%)
Jul 20, 2022 10.24 10.66 10.24 10.51 241,284 +0.27(+2.64%)
Jul 19, 2022 9.930 10.26 9.930 10.24 106,743 +0.33(+3.33%)
Jul 18, 2022 10.03 10.38 9.864 9.910 82,035 -0.12(-1.15%)
Jul 15, 2022 9.840 10.20 9.840 10.03 222,821 +0.08(+0.75%)
Jul 14, 2022 9.790 9.950 9.660 9.950 109,866 -0.02(-0.20%)
Jul 13, 2022 9.500 9.990 9.500 9.970 91,135 +0.32(+3.32%)
Jul 12, 2022 9.800 10.000 9.570 9.650 137,058 -0.23(-2.33%)
Jul 11, 2022 9.960 10.00 9.780 9.880 74,208 -0.16(-1.59%)
Jul 08, 2022 9.960 10.40 9.900 10.04 84,782 +0.08(+0.80%)
Jul 07, 2022 9.660 10.15 9.660 9.960 175,799 +0.28(+2.89%)
Jul 06, 2022 9.870 10.12 9.520 9.680 281,109 -0.22(-2.22%)
Jul 05, 2022 9.750 9.960 9.590 9.900 235,289 -0.12(-1.20%)
Jul 01, 2022 9.750 10.09 9.600 10.02 287,312 +0.23(+2.35%)
Jun 30, 2022 10.22 10.22 9.650 9.790 565,112 -0.66(-6.32%)
Jun 29, 2022 10.85 10.99 10.26 10.45 158,852 -0.49(-4.48%)
Jun 28, 2022 11.10 11.39 10.86 10.94 167,427 -0.25(-2.23%)
Jun 27, 2022 11.07 11.40 10.86 11.19 123,900 -0.01(-0.09%)
Jun 24, 2022 10.51 11.37 10.51 11.20 151,803 +0.60(+5.66%)
Jun 23, 2022 10.33 10.96 10.03 10.60 245,309 +0.21(+2.02%)
Jun 22, 2022 10.26 10.74 10.14 10.39 126,100 -0.18(-1.70%)
Jun 21, 2022 10.75 11.10 10.50 10.57 183,763 -0.21(-1.95%)
Jun 17, 2022 10.36 10.91 10.36 10.78 196,995 +0.13(+1.22%)
Jun 16, 2022 10.88 11.30 10.13 10.65 589,230 -0.57(-5.08%)
Jun 15, 2022 11.08 11.50 10.86 11.22 487,363 +0.77(+7.37%)
Jun 14, 2022 10.13 10.50 9.800 10.45 566,642 +0.34(+3.36%)
Jun 13, 2022 10.04 10.50 9.630 10.11 415,673 -0.86(-7.84%)
Jun 10, 2022 10.96 11.08 10.35 10.97 350,203 -0.21(-1.92%)
Jun 09, 2022 11.34 11.62 11.10 11.19 371,632 -0.54(-4.65%)
Jun 08, 2022 11.63 11.98 11.41 11.73 281,254 +0.10(+0.86%)
Jun 07, 2022 11.85 11.85 11.25 11.63 374,403 -0.48(-3.96%)
Jun 06, 2022 12.41 12.70 12.00 12.11 311,070 -0.59(-4.65%)
Jun 03, 2022 12.58 12.73 12.40 12.70 261,400 -0.09(-0.70%)
Jun 02, 2022 12.41 12.96 12.41 12.79 172,255 +0.12(+0.95%)
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.