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

Hertz Global Holdings Inc (NY: HTZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 17.36 17.56 16.17 16.49 3,393,885 -0.87(-5.01%)
Apr 27, 2017 17.36 17.81 17.21 17.36 2,250,729 +0.00(+0.00%)
Apr 26, 2017 16.70 17.49 16.66 17.36 2,518,302 +0.59(+3.52%)
Apr 25, 2017 16.17 16.92 16.14 16.77 3,158,760 +0.62(+3.84%)
Apr 24, 2017 16.00 16.31 15.83 16.15 3,156,182 +0.51(+3.26%)
Apr 21, 2017 15.88 16.02 15.62 15.64 3,555,213 -0.21(-1.32%)
Apr 20, 2017 15.77 16.00 15.54 15.85 2,382,372 +0.12(+0.76%)
Apr 19, 2017 15.97 16.11 15.71 15.73 2,646,970 -0.17(-1.07%)
Apr 18, 2017 15.85 16.00 15.56 15.90 1,430,373 -0.07(-0.44%)
Apr 17, 2017 15.67 16.03 15.67 15.97 1,652,838 +0.24(+1.53%)
Apr 13, 2017 15.65 15.88 15.60 15.73 2,451,961 -0.04(-0.25%)
Apr 12, 2017 15.97 16.01 15.23 15.77 3,069,121 -0.31(-1.93%)
Apr 11, 2017 15.93 16.45 15.75 16.08 5,377,703 +0.08(+0.50%)
Apr 10, 2017 15.45 16.23 15.33 16.00 4,512,501 +0.52(+3.36%)
Apr 07, 2017 15.68 16.17 15.46 15.48 3,583,124 -0.21(-1.34%)
Apr 06, 2017 15.52 15.73 15.13 15.69 2,417,962 +0.18(+1.16%)
Apr 05, 2017 15.74 16.04 15.39 15.51 4,237,699 -0.09(-0.58%)
Apr 04, 2017 16.00 16.04 14.90 15.60 7,352,795 -0.36(-2.26%)
Apr 03, 2017 17.54 17.69 15.93 15.96 6,227,355 -1.58(-9.01%)
Mar 31, 2017 17.56 17.99 17.43 17.54 2,924,403 -0.01(-0.06%)
Mar 30, 2017 17.67 17.81 17.16 17.55 2,734,141 -0.14(-0.79%)
Mar 29, 2017 17.21 17.84 17.01 17.69 3,190,046 +0.34(+1.96%)
Mar 28, 2017 17.35 17.64 17.16 17.35 2,857,432 +0.10(+0.58%)
Mar 27, 2017 17.06 17.56 16.83 17.25 5,036,984 -0.20(-1.15%)
Mar 24, 2017 17.99 18.13 16.87 17.45 4,325,229 -0.36(-2.02%)
Mar 23, 2017 18.57 18.58 17.68 17.81 5,488,897 -0.75(-4.04%)
Mar 22, 2017 19.27 19.41 18.40 18.56 3,904,521 -0.84(-4.33%)
Mar 21, 2017 21.33 21.33 18.52 19.40 8,623,836 -1.86(-8.75%)
Mar 20, 2017 21.84 22.02 21.01 21.26 1,680,303 -0.43(-1.98%)
Mar 17, 2017 22.77 23.11 21.35 21.69 4,768,617 -1.17(-5.12%)
Mar 16, 2017 21.94 22.91 21.94 22.86 2,124,573 +1.03(+4.72%)
Mar 15, 2017 21.30 21.91 21.15 21.83 1,727,393 +0.62(+2.92%)
Mar 14, 2017 21.31 21.37 20.83 21.21 1,444,424 -0.24(-1.12%)
Mar 13, 2017 21.94 22.40 21.44 21.45 1,581,289 -0.46(-2.10%)
Mar 10, 2017 21.42 22.17 21.39 21.91 1,558,284 +0.63(+2.96%)
Mar 09, 2017 21.08 21.90 20.97 21.28 1,981,068 +0.32(+1.53%)
Mar 08, 2017 21.17 21.27 20.71 20.96 1,865,599 -0.12(-0.57%)
Mar 07, 2017 21.34 21.64 20.89 21.08 2,446,329 -0.10(-0.47%)
Mar 06, 2017 23.16 23.16 21.18 21.18 3,897,897 -2.09(-8.98%)
Mar 03, 2017 22.80 23.60 22.70 23.27 2,219,286 +0.59(+2.60%)
Mar 02, 2017 22.25 23.13 21.80 22.68 2,650,821 +0.49(+2.21%)
Mar 01, 2017 22.80 24.25 22.11 22.19 6,594,891 -0.53(-2.33%)
Feb 28, 2017 20.30 22.87 20.06 22.72 10,118,631 +2.72(+13.60%)
Feb 27, 2017 20.00 20.05 19.59 20.00 3,995,168 +0.03(+0.15%)
Feb 24, 2017 19.85 20.00 19.34 19.97 4,226,098 -0.12(-0.60%)
Feb 23, 2017 20.13 20.38 19.90 20.09 3,086,453 +0.12(+0.60%)
Feb 22, 2017 19.89 20.26 19.88 19.97 1,792,253 -0.05(-0.25%)
Feb 21, 2017 20.27 20.27 19.72 20.02 2,928,372 +0.02(+0.10%)
Feb 17, 2017 20.00 20.00 20.00 0 -1.66(-7.66%)
Feb 16, 2017 21.80 22.00 21.23 21.66 3,889,377 -0.91(-4.03%)
Feb 15, 2017 21.38 23.45 21.29 22.57 4,326,773 +1.51(+7.17%)
Feb 14, 2017 20.29 21.10 20.29 21.06 1,538,093 +0.67(+3.29%)
Feb 13, 2017 20.59 20.73 20.02 20.39 1,119,881 -0.04(-0.20%)
Feb 10, 2017 20.59 20.76 20.33 20.43 1,638,442 -0.05(-0.24%)
Feb 09, 2017 19.78 20.59 19.74 20.48 1,475,200 +0.70(+3.54%)
Feb 08, 2017 19.78 19.88 19.41 19.78 2,094,205 +0.01(+0.05%)
Feb 07, 2017 20.77 20.77 19.76 19.77 3,330,454 -0.87(-4.22%)
Feb 06, 2017 21.44 21.50 20.32 20.64 2,111,868 -0.71(-3.33%)
Feb 03, 2017 20.88 21.90 20.55 21.35 2,728,647 +0.65(+3.14%)
Feb 02, 2017 21.00 21.05 20.62 20.70 1,166,858 -0.33(-1.57%)
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.