Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

8.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.15 16.85 16.10 16.68 4,145,940 +0.60(+3.73%)
Apr 27, 2023 16.03 16.26 15.30 16.08 8,209,161 +0.93(+6.14%)
Apr 26, 2023 15.30 15.46 15.09 15.15 4,555,747 -0.04(-0.30%)
Apr 25, 2023 15.45 15.49 14.95 15.20 2,787,792 -0.45(-2.85%)
Apr 24, 2023 15.26 15.65 15.19 15.64 2,358,255 +0.33(+2.16%)
Apr 21, 2023 15.26 15.34 14.99 15.31 3,926,220 +0.06(+0.39%)
Apr 20, 2023 15.42 15.52 15.17 15.25 3,058,537 -0.41(-2.62%)
Apr 19, 2023 15.05 15.73 15.00 15.66 3,581,342 +0.51(+3.37%)
Apr 18, 2023 15.55 15.58 15.11 15.15 3,473,155 -0.36(-2.32%)
Apr 17, 2023 15.42 15.69 15.36 15.51 2,417,837 +0.16(+1.04%)
Apr 14, 2023 15.70 15.71 15.20 15.35 3,020,580 -0.33(-2.10%)
Apr 13, 2023 15.72 15.83 15.48 15.68 4,493,410 +0.03(+0.19%)
Apr 12, 2023 16.38 16.42 15.49 15.65 3,544,223 -0.61(-3.75%)
Apr 11, 2023 15.97 16.29 15.92 16.26 2,700,176 +0.36(+2.26%)
Apr 10, 2023 15.02 15.93 15.01 15.90 4,368,654 +0.74(+4.88%)
Apr 06, 2023 15.09 15.41 14.85 15.16 3,404,468 +0.08(+0.53%)
Apr 05, 2023 15.75 15.78 14.98 15.08 4,157,565 -0.81(-5.10%)
Apr 04, 2023 16.30 16.44 15.85 15.89 4,130,795 -0.27(-1.67%)
Apr 03, 2023 16.29 16.53 15.99 16.16 3,759,923 -0.13(-0.80%)
Mar 31, 2023 15.87 16.41 15.85 16.29 2,830,169 +0.51(+3.23%)
Mar 30, 2023 15.90 15.92 15.59 15.78 3,137,546 +0.10(+0.64%)
Mar 29, 2023 15.44 15.81 15.40 15.68 2,887,849 +0.48(+3.16%)
Mar 28, 2023 15.49 15.60 15.15 15.20 3,555,822 -0.32(-2.06%)
Mar 27, 2023 15.66 15.95 15.09 15.52 3,835,901 -0.10(-0.64%)
Mar 24, 2023 16.30 16.33 15.44 15.62 4,964,577 -0.81(-4.93%)
Mar 23, 2023 16.33 17.08 16.06 16.43 3,775,291 +0.20(+1.23%)
Mar 22, 2023 16.31 16.83 16.09 16.23 5,321,228 -0.10(-0.61%)
Mar 21, 2023 15.75 16.68 15.75 16.33 3,827,847 +0.92(+5.97%)
Mar 20, 2023 15.46 16.02 15.34 15.41 5,459,820 +0.03(+0.20%)
Mar 17, 2023 16.11 16.12 15.03 15.38 27,113,056 -0.87(-5.35%)
Mar 16, 2023 15.70 16.34 15.62 16.25 4,568,419 +0.25(+1.56%)
Mar 15, 2023 15.95 16.03 15.56 16.00 4,921,467 -0.39(-2.38%)
Mar 14, 2023 17.37 17.70 16.12 16.39 5,003,961 -0.58(-3.42%)
Mar 13, 2023 16.74 17.05 16.22 16.97 4,505,539 -0.24(-1.39%)
Mar 10, 2023 18.35 18.37 17.01 17.21 5,539,341 -1.27(-6.87%)
Mar 09, 2023 19.92 20.04 18.46 18.48 3,827,619 -1.35(-6.81%)
Mar 08, 2023 19.45 19.88 19.34 19.83 2,780,725 +0.27(+1.38%)
Mar 07, 2023 19.51 20.00 19.47 19.56 3,307,789 -0.03(-0.15%)
Mar 06, 2023 19.46 20.48 19.40 19.59 8,157,634 +0.82(+4.37%)
Mar 03, 2023 18.40 18.90 18.40 18.77 2,104,192 +0.42(+2.29%)
Mar 02, 2023 18.27 18.46 18.12 18.35 2,037,414 -0.05(-0.27%)
Mar 01, 2023 18.38 18.71 18.34 18.40 1,788,034 -0.11(-0.59%)
Feb 28, 2023 18.51 18.78 18.47 18.51 2,782,007 +0.06(+0.33%)
Feb 27, 2023 18.74 18.88 18.35 18.45 1,808,021 -0.10(-0.54%)
Feb 24, 2023 18.30 18.74 18.27 18.55 2,197,927 -0.06(-0.32%)
Feb 23, 2023 18.63 18.93 18.57 18.61 1,692,716 -0.05(-0.27%)
Feb 22, 2023 18.84 19.04 18.58 18.66 1,900,393 -0.19(-1.01%)
Feb 21, 2023 19.31 19.41 18.76 18.85 2,790,035 -0.61(-3.13%)
Feb 17, 2023 19.79 19.87 19.35 19.46 2,359,130 -0.48(-2.41%)
Feb 16, 2023 19.47 20.34 19.45 19.94 3,792,724 +0.11(+0.55%)
Feb 15, 2023 19.14 19.85 19.12 19.83 3,118,993 +0.61(+3.17%)
Feb 14, 2023 18.68 19.51 18.66 19.22 4,632,484 +0.48(+2.56%)
Feb 13, 2023 18.79 19.12 18.58 18.74 3,887,989 +0.42(+2.29%)
Feb 10, 2023 18.57 18.75 18.12 18.32 2,605,032 -0.35(-1.87%)
Feb 09, 2023 19.29 19.43 18.59 18.67 3,862,321 -0.33(-1.74%)
Feb 08, 2023 19.00 19.09 18.56 19.00 3,771,809 +0.00(+0.00%)
Feb 07, 2023 19.14 19.47 18.48 19.00 10,293,053 +1.32(+7.47%)
Feb 06, 2023 18.03 18.10 17.34 17.68 2,527,339 -0.48(-2.64%)
Feb 03, 2023 18.22 18.60 18.05 18.16 2,159,101 -0.42(-2.26%)
Feb 02, 2023 18.81 19.20 18.41 18.58 3,400,352 -0.08(-0.43%)
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.