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 )

3.210 -0.090 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 3.190 3.350 3.150 3.210 138,885 -0.09(-2.73%)
May 16, 2024 3.320 3.350 3.180 3.300 270,403 +0.10(+3.12%)
May 15, 2024 3.490 3.560 3.110 3.200 127,629 -0.29(-8.31%)
May 14, 2024 3.450 3.790 3.390 3.490 930,681 +0.26(+8.05%)
May 13, 2024 2.960 3.340 2.960 3.230 249,352 +0.27(+9.12%)
May 10, 2024 2.920 2.960 2.860 2.960 89,885 +0.07(+2.42%)
May 09, 2024 2.910 3.010 2.860 2.890 294,455 -0.02(-0.69%)
May 08, 2024 2.920 3.090 2.830 2.910 140,643 -0.10(-3.32%)
May 07, 2024 3.060 3.230 2.970 3.010 102,833 -0.12(-3.83%)
May 06, 2024 2.910 3.190 2.880 3.130 172,349 +0.22(+7.56%)
May 03, 2024 3.060 3.150 2.850 2.910 158,957 -0.18(-5.83%)
May 02, 2024 2.880 3.150 2.880 3.090 345,066 +0.26(+9.19%)
May 01, 2024 2.840 2.920 2.787 2.830 74,221 -0.07(-2.41%)
Apr 30, 2024 2.860 2.920 2.650 2.900 104,798 -0.06(-2.03%)
Apr 29, 2024 2.720 2.990 2.720 2.960 215,342 +0.18(+6.47%)
Apr 26, 2024 2.900 3.030 2.721 2.780 2,416,451 -0.22(-7.33%)
Apr 25, 2024 3.470 3.470 2.850 3.000 2,384,015 -0.57(-15.97%)
Apr 24, 2024 3.410 3.630 3.390 3.570 103,669 +0.13(+3.78%)
Apr 23, 2024 3.290 3.500 3.290 3.440 357,014 -0.16(-4.44%)
Apr 22, 2024 3.590 3.620 3.510 3.600 122,426 +0.05(+1.41%)
Apr 19, 2024 3.630 3.700 3.530 3.550 213,186 -0.15(-4.05%)
Apr 18, 2024 3.840 3.850 3.600 3.700 1,292,384 -0.23(-5.85%)
Apr 17, 2024 4.000 4.020 3.840 3.930 189,369 -0.07(-1.75%)
Apr 16, 2024 4.090 4.090 3.930 4.000 197,950 -0.15(-3.61%)
Apr 15, 2024 4.130 4.180 4.053 4.150 103,224 -0.01(-0.14%)
Apr 12, 2024 4.170 4.210 4.110 4.156 283,927 -0.06(-1.52%)
Apr 11, 2024 4.230 4.260 4.180 4.220 96,368 -0.03(-0.71%)
Apr 10, 2024 4.240 4.450 4.240 4.250 178,528 -0.15(-3.41%)
Apr 09, 2024 4.250 4.450 4.250 4.400 143,006 +0.14(+3.29%)
Apr 08, 2024 4.220 4.340 4.150 4.260 129,664 +0.03(+0.71%)
Apr 05, 2024 4.180 4.310 4.180 4.230 165,412 -0.01(-0.24%)
Apr 04, 2024 4.200 4.320 4.140 4.240 178,109 -0.15(-3.42%)
Apr 03, 2024 4.210 4.390 4.210 4.390 159,364 +0.15(+3.54%)
Apr 02, 2024 4.300 4.350 4.200 4.240 80,776 -0.10(-2.30%)
Apr 01, 2024 4.350 4.450 4.300 4.340 657,194 -0.10(-2.25%)
Mar 28, 2024 4.410 4.550 4.386 4.440 79,248 -0.06(-1.33%)
Mar 27, 2024 4.390 4.530 4.390 4.500 173,922 +0.08(+1.93%)
Mar 26, 2024 4.300 4.500 4.280 4.415 135,107 +0.13(+3.15%)
Mar 25, 2024 4.120 4.380 4.120 4.280 148,068 +0.12(+2.88%)
Mar 22, 2024 4.280 4.310 4.160 4.160 112,309 -0.09(-2.12%)
Mar 21, 2024 4.270 4.390 4.240 4.250 137,142 -0.10(-2.30%)
Mar 20, 2024 4.140 4.410 4.140 4.350 154,772 +0.12(+2.84%)
Mar 19, 2024 4.180 4.270 4.070 4.230 144,711 +0.03(+0.71%)
Mar 18, 2024 4.360 4.360 4.080 4.200 208,841 -0.23(-5.19%)
Mar 15, 2024 4.300 4.480 4.260 4.430 95,074 +0.02(+0.45%)
Mar 14, 2024 4.410 4.490 4.300 4.410 196,688 -0.09(-2.00%)
Mar 13, 2024 4.430 4.680 4.430 4.500 110,018 +0.00(+0.00%)
Mar 12, 2024 4.330 4.560 4.330 4.500 126,730 +0.10(+2.27%)
Mar 11, 2024 4.390 4.580 4.390 4.400 486,764 -0.09(-2.11%)
Mar 08, 2024 4.280 4.500 4.280 4.495 681,705 +0.21(+5.02%)
Mar 07, 2024 4.140 4.320 4.040 4.280 345,679 +0.10(+2.39%)
Mar 06, 2024 4.050 4.210 4.050 4.180 315,947 +0.08(+1.95%)
Mar 05, 2024 4.060 4.180 3.990 4.100 1,355,125 -0.08(-1.91%)
Mar 04, 2024 4.400 4.480 4.060 4.180 239,222 -0.31(-6.90%)
Mar 01, 2024 4.540 4.570 4.400 4.490 200,853 -0.06(-1.32%)
Feb 29, 2024 4.550 4.650 4.460 4.550 129,610 -0.00(-0.11%)
Feb 28, 2024 4.390 4.590 4.380 4.555 359,776 +0.04(+1.00%)
Feb 27, 2024 4.280 4.510 4.280 4.510 255,501 +0.21(+4.88%)
Feb 26, 2024 4.250 4.395 4.240 4.300 137,984 -0.05(-1.15%)
Feb 23, 2024 4.220 4.430 4.000 4.350 370,063 +0.09(+2.11%)
Feb 22, 2024 4.270 4.330 4.200 4.260 297,859 +0.01(+0.24%)
Feb 21, 2024 4.250 4.420 4.250 4.250 353,136 -0.06(-1.39%)
Feb 20, 2024 4.320 4.428 4.260 4.310 106,364 -0.12(-2.71%)
Feb 16, 2024 4.490 4.550 4.390 4.430 97,933 -0.10(-2.21%)
Feb 15, 2024 4.460 4.603 4.460 4.530 212,285 +0.07(+1.57%)
Feb 14, 2024 4.470 4.595 4.450 4.460 379,514 +0.01(+0.22%)
Feb 13, 2024 4.750 4.850 4.450 4.450 380,391 -0.64(-12.57%)
Feb 12, 2024 4.860 5.120 4.725 5.090 167,544 +0.15(+3.04%)
Feb 09, 2024 5.010 5.030 4.850 4.940 186,897 -0.14(-2.76%)
Feb 08, 2024 5.290 5.290 4.830 5.080 192,298 +0.00(+0.00%)
Feb 07, 2024 5.270 5.270 5.020 5.080 181,769 -0.18(-3.51%)
Feb 06, 2024 4.750 5.300 4.685 5.265 454,326 +0.33(+6.80%)
Feb 05, 2024 5.020 5.100 4.850 4.930 262,615 -0.26(-5.01%)
Feb 02, 2024 5.360 5.360 4.880 5.190 125,984 +0.19(+3.80%)
Feb 01, 2024 4.990 5.100 4.900 5.000 243,613 +0.01(+0.20%)
Jan 31, 2024 5.030 5.135 4.930 4.990 152,289 -0.07(-1.38%)
Jan 30, 2024 4.920 5.095 4.900 5.060 87,432 +0.04(+0.80%)
Jan 29, 2024 4.910 5.060 4.830 5.020 201,433 +0.09(+1.83%)
Jan 26, 2024 4.930 5.080 4.910 4.930 100,107 -0.08(-1.60%)
Jan 25, 2024 4.860 5.104 4.860 5.010 144,182 +0.02(+0.40%)
Jan 24, 2024 5.090 5.110 4.880 4.990 132,719 -0.11(-2.16%)
Jan 23, 2024 4.980 5.140 4.980 5.100 241,267 +0.07(+1.39%)
Jan 22, 2024 4.930 5.205 4.810 5.030 484,732 +0.03(+0.60%)
Jan 19, 2024 5.000 5.139 4.830 5.000 319,821 -0.10(-1.96%)
Jan 18, 2024 5.090 5.235 4.990 5.100 374,569 +0.31(+6.47%)
Jan 17, 2024 4.670 4.850 4.630 4.790 396,079 +0.01(+0.21%)
Jan 16, 2024 4.640 4.840 4.650 4.780 456,860 -0.01(-0.21%)
Jan 12, 2024 5.230 5.500 4.710 4.790 499,348 -0.31(-6.08%)
Jan 11, 2024 5.150 5.200 4.840 5.100 319,745 -0.10(-1.92%)
Jan 10, 2024 5.170 5.260 5.100 5.200 305,057 -0.02(-0.38%)
Jan 09, 2024 5.100 5.300 5.050 5.220 116,233 +0.02(+0.38%)
Jan 08, 2024 5.050 5.250 5.000 5.200 314,733 +0.09(+1.76%)
Jan 05, 2024 5.140 5.300 5.100 5.110 88,141 -0.16(-3.04%)
Jan 04, 2024 5.500 5.500 5.120 5.270 68,013 +0.07(+1.35%)
Jan 03, 2024 5.290 5.400 5.110 5.200 200,222 -0.31(-5.63%)
Jan 02, 2024 5.430 5.590 5.400 5.510 136,661 +0.03(+0.55%)
Dec 29, 2023 5.500 5.620 5.370 5.480 436,728 -0.06(-1.08%)
Dec 28, 2023 5.520 5.720 5.520 5.540 255,763 -0.15(-2.64%)
Dec 27, 2023 5.650 5.800 5.584 5.690 157,389 -0.09(-1.56%)
Dec 26, 2023 5.540 5.960 5.540 5.780 290,421 +0.19(+3.40%)
Dec 22, 2023 5.700 5.750 5.490 5.590 247,450 -0.03(-0.53%)
Dec 21, 2023 5.410 5.620 5.410 5.620 202,996 +0.18(+3.31%)
Dec 20, 2023 5.500 5.624 5.410 5.440 322,974 -0.12(-2.16%)
Dec 19, 2023 5.460 5.640 5.420 5.560 436,125 +0.11(+2.02%)
Dec 18, 2023 5.390 5.650 5.390 5.450 240,192 -0.03(-0.55%)
Dec 15, 2023 5.350 5.650 5.350 5.480 360,880 -0.02(-0.36%)
Dec 14, 2023 5.390 5.580 5.240 5.500 646,735 +0.50(+10.00%)
Dec 13, 2023 5.000 5.170 4.740 5.000 442,543 +0.03(+0.60%)
Dec 12, 2023 4.900 5.080 4.880 4.970 827,313 -0.07(-1.39%)
Dec 11, 2023 5.040 5.165 4.920 5.040 523,851 -0.06(-1.18%)
Dec 08, 2023 4.970 5.140 4.960 5.100 302,069 +0.05(+0.99%)
Dec 07, 2023 4.900 5.070 4.730 5.050 275,488 +0.12(+2.43%)
Dec 06, 2023 4.770 5.150 4.660 4.930 380,086 +0.08(+1.65%)
Dec 05, 2023 5.090 5.090 4.710 4.850 73,048 -0.10(-2.02%)
Dec 04, 2023 4.800 5.190 4.750 4.950 229,767 -0.03(-0.60%)
Dec 01, 2023 4.610 5.000 4.370 4.980 364,998 +0.39(+8.49%)
Nov 30, 2023 4.430 4.680 4.370 4.590 194,109 +0.03(+0.66%)
Nov 29, 2023 4.420 4.750 4.420 4.560 828,376 +0.11(+2.59%)
Nov 28, 2023 4.380 4.470 4.315 4.445 232,734 -0.00(-0.11%)
Nov 27, 2023 4.580 4.600 4.369 4.450 147,887 -0.25(-5.32%)
Nov 24, 2023 4.650 4.750 4.520 4.700 50,409 -0.08(-1.67%)
Nov 22, 2023 4.650 4.780 4.580 4.780 186,367 +0.13(+2.80%)
Nov 21, 2023 4.690 4.910 4.500 4.650 52,887 -0.14(-2.92%)
Nov 20, 2023 4.550 4.900 4.550 4.790 128,466 +0.17(+3.68%)
Nov 17, 2023 4.500 4.730 4.500 4.620 152,424 +0.20(+4.52%)
Nov 16, 2023 4.610 4.680 4.400 4.420 38,320 -0.23(-4.95%)
Nov 15, 2023 4.650 5.190 4.650 4.650 232,228 +0.03(+0.65%)
Nov 14, 2023 4.600 4.780 4.480 4.620 211,176 +0.16(+3.59%)
Nov 13, 2023 4.410 4.510 4.300 4.460 325,508 -0.09(-1.98%)
Nov 10, 2023 4.500 4.670 4.375 4.550 138,026 -0.08(-1.73%)
Nov 09, 2023 4.780 4.780 4.520 4.630 147,388 -0.08(-1.70%)
Nov 08, 2023 4.860 4.860 4.550 4.710 455,051 -0.25(-5.04%)
Nov 07, 2023 4.740 5.000 4.470 4.960 583,259 +0.32(+6.90%)
Nov 06, 2023 4.590 4.810 4.500 4.640 660,109 -0.07(-1.49%)
Nov 03, 2023 4.580 4.890 4.560 4.710 118,862 +0.10(+2.17%)
Nov 02, 2023 4.210 4.660 4.170 4.610 469,455 +0.45(+10.82%)
Nov 01, 2023 4.070 4.270 3.930 4.160 440,936 +0.01(+0.24%)
Oct 31, 2023 4.110 4.310 3.770 4.150 625,141 -0.09(-2.12%)
Oct 30, 2023 4.020 4.320 4.020 4.240 433,059 +0.00(+0.00%)
Oct 27, 2023 4.380 4.590 4.010 4.240 343,698 -0.06(-1.40%)
Oct 26, 2023 4.910 4.910 4.270 4.300 902,783 -0.79(-15.52%)
Oct 25, 2023 5.060 5.151 5.000 5.090 248,236 -0.11(-2.12%)
Oct 24, 2023 5.320 5.360 5.040 5.200 249,899 -0.15(-2.80%)
Oct 23, 2023 5.480 5.520 5.170 5.350 141,401 -0.17(-3.08%)
Oct 20, 2023 5.210 5.545 5.170 5.520 172,079 +0.24(+4.55%)
Oct 19, 2023 5.240 5.410 5.230 5.280 76,356 -0.08(-1.49%)
Oct 18, 2023 5.570 5.820 5.360 5.360 157,782 -0.34(-5.96%)
Oct 17, 2023 5.460 5.780 5.460 5.700 71,588 +0.05(+0.88%)
Oct 16, 2023 5.450 5.790 5.480 5.650 136,950 +0.10(+1.80%)
Oct 13, 2023 5.830 5.940 5.510 5.550 44,132 -0.33(-5.61%)
Oct 12, 2023 5.960 5.960 5.600 5.880 38,934 -0.09(-1.51%)
Oct 11, 2023 6.370 6.370 5.633 5.970 137,698 +0.07(+1.19%)
Oct 10, 2023 5.420 6.010 5.420 5.900 182,257 +0.31(+5.55%)
Oct 09, 2023 5.410 5.650 5.210 5.590 100,416 +0.06(+1.08%)
Oct 06, 2023 5.240 5.800 5.220 5.530 189,436 +0.12(+2.22%)
Oct 05, 2023 5.200 5.490 4.870 5.410 372,838 +0.31(+6.08%)
Oct 04, 2023 5.150 5.310 4.820 5.100 384,399 -0.05(-0.97%)
Oct 03, 2023 5.750 5.760 5.130 5.150 387,906 -0.61(-10.59%)
Oct 02, 2023 6.020 6.040 5.750 5.760 162,506 -0.36(-5.88%)
Sep 29, 2023 6.110 6.200 6.000 6.120 129,746 -0.01(-0.16%)
Sep 28, 2023 6.000 6.180 5.800 6.130 77,870 +0.14(+2.34%)
Sep 27, 2023 6.440 6.467 5.980 5.990 692,702 -0.46(-7.13%)
Sep 26, 2023 6.590 6.730 6.320 6.450 497,315 -0.20(-3.01%)
Sep 25, 2023 6.710 6.780 6.650 6.650 291,814 -0.13(-1.92%)
Sep 22, 2023 7.810 7.810 6.750 6.780 638,660 -1.03(-13.19%)
Sep 21, 2023 7.980 8.050 7.680 7.810 120,344 -0.34(-4.17%)
Sep 20, 2023 8.300 8.450 8.075 8.150 62,195 -0.24(-2.86%)
Sep 19, 2023 8.420 8.450 8.000 8.390 133,917 -0.11(-1.29%)
Sep 18, 2023 8.480 8.580 8.340 8.500 70,897 -0.20(-2.30%)
Sep 15, 2023 8.620 8.700 8.560 8.700 44,731 -0.04(-0.46%)
Sep 14, 2023 8.290 8.800 8.290 8.740 297,846 +0.34(+4.05%)
Sep 13, 2023 8.340 8.450 8.285 8.400 410,010 -0.06(-0.71%)
Sep 12, 2023 8.390 8.530 8.220 8.460 262,928 -0.02(-0.24%)
Sep 11, 2023 8.370 8.640 8.370 8.480 66,185 +0.00(+0.00%)
Sep 08, 2023 8.230 8.540 8.230 8.480 30,794 +0.12(+1.44%)
Sep 07, 2023 8.610 8.680 8.250 8.360 67,843 -0.31(-3.58%)
Sep 06, 2023 8.820 9.025 8.575 8.670 216,383 -0.35(-3.88%)
Sep 05, 2023 8.900 9.100 8.820 9.020 45,170 +0.02(+0.22%)
Sep 01, 2023 8.890 9.180 8.890 9.000 58,581 +0.08(+0.90%)
Aug 31, 2023 8.770 9.000 8.770 8.920 63,896 +0.07(+0.79%)
Aug 30, 2023 9.010 9.010 8.790 8.850 82,753 -0.15(-1.67%)
Aug 29, 2023 8.930 9.225 8.900 9.000 90,491 +0.03(+0.33%)
Aug 28, 2023 9.000 9.130 8.890 8.970 86,101 -0.08(-0.88%)
Aug 25, 2023 9.250 9.250 8.900 9.050 104,974 -0.20(-2.16%)
Aug 24, 2023 9.270 9.350 9.120 9.250 117,275 +0.07(+0.76%)
Aug 23, 2023 9.220 9.390 9.180 9.180 95,540 -0.05(-0.54%)
Aug 22, 2023 9.250 9.450 9.160 9.230 91,988 -0.09(-0.97%)
Aug 21, 2023 9.180 9.390 9.180 9.320 78,995 -0.07(-0.75%)
Aug 18, 2023 9.120 9.390 9.120 9.390 70,367 +0.09(+0.97%)
Aug 17, 2023 9.220 9.600 9.220 9.300 70,798 +0.25(+2.76%)
Aug 16, 2023 9.530 9.530 9.050 9.050 38,659 -0.40(-4.23%)
Aug 15, 2023 9.570 9.680 9.450 9.450 98,896 -0.13(-1.36%)
Aug 14, 2023 9.160 9.880 9.160 9.580 138,299 +0.65(+7.28%)
Aug 11, 2023 8.920 9.450 8.920 8.930 83,377 -0.15(-1.65%)
Aug 10, 2023 8.790 9.120 8.790 9.080 101,695 +0.18(+2.02%)
Aug 09, 2023 8.930 9.070 8.870 8.900 110,330 -0.04(-0.45%)
Aug 08, 2023 8.900 9.050 8.810 8.940 44,766 -0.07(-0.78%)
Aug 07, 2023 8.950 9.070 8.710 9.010 113,433 +0.06(+0.67%)
Aug 04, 2023 8.680 9.000 8.680 8.950 92,917 +0.22(+2.52%)
Aug 03, 2023 8.810 8.900 8.670 8.730 115,154 -0.16(-1.80%)
Aug 02, 2023 8.900 8.980 8.700 8.890 144,019 -0.11(-1.22%)
Aug 01, 2023 9.080 9.230 9.000 9.000 70,568 -0.22(-2.39%)
Jul 31, 2023 8.860 9.300 8.720 9.220 130,946 +0.56(+6.47%)
Jul 28, 2023 8.670 9.000 8.560 8.660 293,628 -0.03(-0.35%)
Jul 27, 2023 9.720 9.770 8.590 8.690 552,029 -1.27(-12.75%)
Jul 26, 2023 9.880 10.08 9.870 9.960 98,011 -0.04(-0.40%)
Jul 25, 2023 10.10 10.15 9.955 10.00 98,327 -0.15(-1.48%)
Jul 24, 2023 10.12 10.22 9.950 10.15 218,987 -0.04(-0.39%)
Jul 21, 2023 10.20 10.24 10.08 10.19 94,986 +0.02(+0.20%)
Jul 20, 2023 10.34 10.34 10.07 10.17 109,839 -0.33(-3.14%)
Jul 19, 2023 10.17 10.52 10.17 10.50 169,657 +0.35(+3.45%)
Jul 18, 2023 10.10 10.42 10.10 10.15 125,711 +0.05(+0.50%)
Jul 17, 2023 10.25 10.29 10.10 10.10 254,972 -0.12(-1.17%)
Jul 14, 2023 10.37 10.53 10.19 10.22 54,666 -0.21(-2.01%)
Jul 13, 2023 10.40 10.64 10.40 10.43 101,333 +0.03(+0.29%)
Jul 12, 2023 10.51 10.65 10.40 10.40 140,963 -0.11(-1.05%)
Jul 11, 2023 10.46 10.63 10.42 10.51 136,366 +0.09(+0.86%)
Jul 10, 2023 10.34 10.49 10.33 10.42 65,312 +0.00(+0.00%)
Jul 07, 2023 10.19 10.53 10.19 10.42 275,158 +0.17(+1.66%)
Jul 06, 2023 10.06 10.43 10.06 10.25 449,309 -0.06(-0.58%)
Jul 05, 2023 10.32 10.35 9.970 10.31 256,468 +0.33(+3.31%)
Jul 03, 2023 9.880 10.28 9.880 9.980 87,240 -0.11(-1.09%)
Jun 30, 2023 10.04 10.24 9.860 10.09 809,577 +0.08(+0.80%)
Jun 29, 2023 10.00 10.25 9.900 10.01 667,446 -0.09(-0.89%)
Jun 28, 2023 10.02 10.26 10.00 10.10 160,807 +0.04(+0.40%)
Jun 27, 2023 9.530 10.12 9.530 10.06 177,496 +0.39(+4.03%)
Jun 26, 2023 9.620 9.870 9.600 9.670 95,258 +0.02(+0.21%)
Jun 23, 2023 9.690 9.716 9.540 9.650 64,198 -0.14(-1.43%)
Jun 22, 2023 9.570 9.850 9.550 9.790 75,539 +0.10(+1.03%)
Jun 21, 2023 9.630 9.844 9.630 9.690 124,308 -0.11(-1.12%)
Jun 20, 2023 9.560 9.970 9.560 9.800 91,195 +0.01(+0.10%)
Jun 16, 2023 10.10 10.17 9.790 9.790 104,788 -0.29(-2.88%)
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.