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 (%)
Sep 29, 2023 12.38 12.47 12.17 12.25 3,618,160 +0.02(+0.16%)
Sep 28, 2023 12.00 12.31 11.90 12.23 4,888,413 +0.22(+1.83%)
Sep 27, 2023 12.63 12.75 11.96 12.01 5,499,242 -0.58(-4.61%)
Sep 26, 2023 12.98 13.18 12.53 12.59 4,174,448 -0.52(-3.97%)
Sep 25, 2023 13.30 13.25 13.03 13.11 4,987,924 -0.37(-2.74%)
Sep 22, 2023 15.02 15.10 13.44 13.48 7,266,512 -1.60(-10.61%)
Sep 21, 2023 15.25 15.28 14.96 15.08 3,246,177 -0.36(-2.33%)
Sep 20, 2023 15.84 15.91 15.41 15.44 1,946,960 -0.30(-1.91%)
Sep 19, 2023 15.87 16.02 15.60 15.74 1,716,995 -0.12(-0.76%)
Sep 18, 2023 16.11 16.11 15.72 15.86 2,333,672 -0.26(-1.61%)
Sep 15, 2023 16.24 16.32 16.09 16.12 7,438,542 -0.24(-1.47%)
Sep 14, 2023 15.90 16.37 15.83 16.36 3,383,112 +0.74(+4.74%)
Sep 13, 2023 15.68 15.73 15.47 15.62 2,602,671 -0.16(-1.01%)
Sep 12, 2023 16.18 16.23 15.74 15.78 2,150,080 -0.47(-2.89%)
Sep 11, 2023 16.11 16.27 16.02 16.25 2,313,934 +0.25(+1.56%)
Sep 08, 2023 15.76 16.05 15.68 16.00 2,234,368 +0.24(+1.52%)
Sep 07, 2023 16.19 16.29 15.69 15.76 3,738,828 -0.57(-3.49%)
Sep 06, 2023 17.02 17.21 16.23 16.33 2,843,655 -0.77(-4.50%)
Sep 05, 2023 16.97 17.29 16.97 17.10 2,161,998 -0.07(-0.41%)
Sep 01, 2023 17.05 17.25 16.96 17.17 1,417,440 +0.22(+1.30%)
Aug 31, 2023 17.04 17.16 16.89 16.95 2,332,582 -0.06(-0.35%)
Aug 30, 2023 17.19 17.19 16.86 17.01 1,765,735 -0.17(-0.99%)
Aug 29, 2023 17.03 17.41 16.85 17.18 1,460,376 +0.16(+0.94%)
Aug 28, 2023 17.01 17.18 16.82 17.02 1,652,453 +0.14(+0.83%)
Aug 25, 2023 17.23 17.32 16.69 16.88 1,391,339 -0.31(-1.80%)
Aug 24, 2023 17.32 17.47 17.17 17.19 1,371,543 -0.18(-1.04%)
Aug 23, 2023 17.29 17.50 17.06 17.37 1,287,145 +0.14(+0.81%)
Aug 22, 2023 17.30 17.45 17.10 17.23 1,568,565 -0.03(-0.17%)
Aug 21, 2023 17.30 17.44 17.04 17.26 2,731,159 +0.01(+0.06%)
Aug 18, 2023 17.03 17.27 16.96 17.25 2,799,421 -0.03(-0.17%)
Aug 17, 2023 17.23 17.71 17.22 17.28 3,014,922 +0.09(+0.52%)
Aug 16, 2023 17.43 17.52 17.17 17.19 1,671,124 -0.31(-1.77%)
Aug 15, 2023 17.70 17.76 17.46 17.50 2,361,267 -0.34(-1.91%)
Aug 14, 2023 17.35 17.95 17.27 17.84 3,759,595 +0.49(+2.82%)
Aug 11, 2023 16.69 17.36 16.62 17.35 3,138,018 +0.57(+3.40%)
Aug 10, 2023 16.57 16.80 16.51 16.78 2,143,776 +0.30(+1.82%)
Aug 09, 2023 16.54 16.64 16.41 16.48 1,784,560 -0.02(-0.12%)
Aug 08, 2023 16.24 16.53 16.11 16.50 2,508,536 -0.05(-0.30%)
Aug 07, 2023 16.38 16.61 16.11 16.55 3,384,508 +0.20(+1.22%)
Aug 04, 2023 15.94 16.47 15.88 16.35 2,577,936 +0.47(+2.96%)
Aug 03, 2023 16.14 16.22 15.86 15.88 2,513,447 -0.35(-2.16%)
Aug 02, 2023 16.28 16.35 16.02 16.23 3,364,404 -0.24(-1.46%)
Aug 01, 2023 16.66 16.77 16.32 16.47 3,469,878 -0.38(-2.26%)
Jul 31, 2023 15.96 16.86 15.95 16.85 6,328,534 +0.90(+5.64%)
Jul 28, 2023 16.01 16.37 15.64 15.95 6,290,128 +0.10(+0.63%)
Jul 27, 2023 17.66 17.69 15.82 15.85 10,320,603 -2.09(-11.65%)
Jul 26, 2023 17.92 18.19 17.86 17.94 4,652,805 +0.02(+0.11%)
Jul 25, 2023 18.20 18.26 17.89 17.92 2,011,100 -0.33(-1.81%)
Jul 24, 2023 18.03 18.29 17.78 18.25 1,715,679 -0.01(-0.05%)
Jul 21, 2023 18.31 18.44 18.04 18.26 2,306,284 +0.03(+0.16%)
Jul 20, 2023 18.88 18.89 18.18 18.23 2,036,262 -0.69(-3.65%)
Jul 19, 2023 18.60 18.94 18.51 18.92 2,560,740 +0.41(+2.22%)
Jul 18, 2023 18.05 18.69 18.01 18.51 1,926,237 +0.37(+2.04%)
Jul 17, 2023 18.45 18.55 18.12 18.14 2,232,902 -0.30(-1.63%)
Jul 14, 2023 18.86 18.90 18.33 18.44 1,562,510 -0.46(-2.43%)
Jul 13, 2023 18.75 19.12 18.75 18.90 1,988,473 +0.24(+1.29%)
Jul 12, 2023 19.23 19.36 18.64 18.66 3,601,877 -0.42(-2.20%)
Jul 11, 2023 18.93 19.16 18.91 19.08 2,440,051 +0.17(+0.90%)
Jul 10, 2023 18.61 18.92 18.55 18.91 3,215,509 +0.21(+1.12%)
Jul 07, 2023 18.67 18.92 18.65 18.70 4,112,219 +0.05(+0.27%)
Jul 06, 2023 18.54 18.89 18.29 18.65 2,854,114 -0.11(-0.59%)
Jul 05, 2023 18.79 18.83 18.38 18.76 5,206,964 +0.31(+1.68%)
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.