Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

18.98 +0.32 (+1.71%)
Streaming Delayed Price Updated: 12:12 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 17.97 18.68 17.85 18.66 3,046,922 +0.64(+3.55%)
Jan 31, 2023 17.00 18.05 17.00 18.02 2,046,986 +1.07(+6.31%)
Jan 30, 2023 17.33 17.50 16.93 16.95 3,236,461 -0.62(-3.53%)
Jan 27, 2023 17.28 17.72 17.23 17.57 2,206,761 +0.31(+1.80%)
Jan 26, 2023 17.24 17.50 17.08 17.26 1,356,699 +0.13(+0.76%)
Jan 25, 2023 17.11 17.21 16.66 17.13 1,966,853 -0.29(-1.66%)
Jan 24, 2023 17.33 17.59 17.26 17.42 1,511,263 +0.01(+0.06%)
Jan 23, 2023 17.35 17.51 17.21 17.41 1,465,597 +0.19(+1.10%)
Jan 20, 2023 16.71 17.23 16.54 17.22 2,075,868 +0.62(+3.73%)
Jan 19, 2023 16.77 16.90 16.30 16.60 1,922,710 -0.37(-2.18%)
Jan 18, 2023 17.28 17.51 16.85 16.97 3,306,965 +0.18(+1.07%)
Jan 17, 2023 16.86 17.00 16.65 16.79 3,461,016 -0.10(-0.59%)
Jan 13, 2023 16.98 17.10 16.66 16.89 1,657,118 -0.21(-1.23%)
Jan 12, 2023 16.90 17.16 16.61 17.10 2,997,954 +0.33(+1.97%)
Jan 11, 2023 16.60 16.80 16.49 16.77 1,975,919 +0.28(+1.70%)
Jan 10, 2023 16.25 16.51 16.09 16.49 1,855,049 +0.25(+1.54%)
Jan 09, 2023 16.02 16.44 16.00 16.24 1,711,847 +0.33(+2.07%)
Jan 06, 2023 15.78 16.21 15.69 15.91 2,894,078 +0.26(+1.66%)
Jan 05, 2023 15.21 15.70 14.97 15.65 2,316,864 +0.33(+2.15%)
Jan 04, 2023 15.13 15.40 14.90 15.32 2,604,910 +0.30(+2.00%)
Jan 03, 2023 15.39 15.60 14.88 15.02 3,744,393 -0.37(-2.40%)
Dec 30, 2022 14.97 15.42 14.95 15.39 2,849,474 +0.23(+1.52%)
Dec 29, 2022 14.91 15.24 14.81 15.16 3,121,836 +0.31(+2.09%)
Dec 28, 2022 15.11 15.26 14.79 14.85 3,890,755 -0.31(-2.04%)
Dec 27, 2022 15.13 15.51 15.05 15.16 2,458,327 -0.05(-0.33%)
Dec 23, 2022 14.75 15.23 14.59 15.21 2,281,629 +0.52(+3.54%)
Dec 22, 2022 14.93 14.93 14.49 14.69 2,354,979 -0.38(-2.52%)
Dec 21, 2022 15.07 15.34 14.99 15.07 2,286,207 +0.16(+1.07%)
Dec 20, 2022 15.10 15.32 14.75 14.91 3,718,809 -0.36(-2.36%)
Dec 19, 2022 15.66 15.69 15.21 15.27 3,539,952 -0.37(-2.37%)
Dec 16, 2022 15.60 15.91 15.53 15.64 4,272,199 -0.24(-1.51%)
Dec 15, 2022 15.69 15.91 15.29 15.88 4,138,929 -0.14(-0.87%)
Dec 14, 2022 15.90 16.27 15.77 16.02 3,330,805 +0.08(+0.50%)
Dec 13, 2022 16.57 16.82 15.88 15.94 2,857,720 -0.11(-0.69%)
Dec 12, 2022 16.05 16.17 15.85 16.05 1,919,439 +0.00(+0.00%)
Dec 09, 2022 16.34 16.48 16.01 16.05 1,772,694 -0.40(-2.43%)
Dec 08, 2022 16.48 16.86 16.22 16.45 2,505,802 +0.19(+1.17%)
Dec 07, 2022 16.16 16.59 16.13 16.26 2,616,475 +0.02(+0.12%)
Dec 06, 2022 16.24 16.50 15.99 16.24 3,985,788 -0.13(-0.79%)
Dec 05, 2022 16.69 16.75 16.26 16.37 4,104,037 -0.50(-2.96%)
Dec 02, 2022 16.90 17.14 16.70 16.87 2,272,180 -0.21(-1.23%)
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.