Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

5.900 -0.070 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 6.000 6.040 5.820 5.900 4,299,337 -0.07(-1.17%)
Apr 19, 2024 5.970 6.000 5.830 5.970 6,574,008 -0.02(-0.33%)
Apr 18, 2024 6.350 6.350 5.850 5.990 8,945,619 -0.40(-6.26%)
Apr 17, 2024 6.650 6.650 6.330 6.390 5,224,571 -0.18(-2.74%)
Apr 16, 2024 6.780 6.810 6.530 6.570 4,258,421 -0.33(-4.78%)
Apr 15, 2024 6.880 7.060 6.780 6.900 4,590,261 +0.05(+0.73%)
Apr 12, 2024 7.100 7.140 6.840 6.850 5,646,050 -0.35(-4.86%)
Apr 11, 2024 7.320 7.330 7.050 7.200 4,544,709 -0.10(-1.37%)
Apr 10, 2024 7.450 7.470 7.220 7.300 5,982,358 -0.50(-6.41%)
Apr 09, 2024 7.410 7.800 7.400 7.800 7,171,238 +0.41(+5.55%)
Apr 08, 2024 7.360 7.470 7.250 7.390 3,481,813 +0.13(+1.79%)
Apr 05, 2024 7.230 7.360 7.160 7.260 4,805,717 +0.01(+0.14%)
Apr 04, 2024 7.270 7.360 7.050 7.250 8,153,895 -0.38(-4.98%)
Apr 03, 2024 7.480 7.670 7.380 7.630 4,188,245 +0.15(+2.01%)
Apr 02, 2024 7.600 7.705 7.415 7.480 3,484,819 -0.21(-2.73%)
Apr 01, 2024 7.850 7.890 7.595 7.690 6,065,158 -0.14(-1.79%)
Mar 28, 2024 8.090 7.850 7.840 7.830 4,126,209 -0.26(-3.21%)
Mar 27, 2024 7.910 8.100 7.855 8.090 4,045,766 +0.22(+2.80%)
Mar 26, 2024 7.760 8.125 7.640 7.870 5,133,011 +0.17(+2.21%)
Mar 25, 2024 7.400 7.710 7.360 7.700 4,543,909 +0.40(+5.48%)
Mar 22, 2024 7.470 7.550 7.280 7.300 2,413,887 -0.19(-2.54%)
Mar 21, 2024 7.550 7.600 7.390 7.490 2,820,042 +0.01(+0.13%)
Mar 20, 2024 7.150 7.540 7.100 7.480 3,803,756 +0.28(+3.89%)
Mar 19, 2024 7.000 7.285 6.970 7.200 4,603,998 +0.09(+1.27%)
Mar 18, 2024 7.490 7.546 6.880 7.110 8,602,245 -0.47(-6.20%)
Mar 15, 2024 7.440 7.620 7.355 7.580 4,709,984 +0.09(+1.20%)
Mar 14, 2024 7.760 7.795 7.400 7.490 3,404,355 -0.30(-3.85%)
Mar 13, 2024 7.780 8.085 7.740 7.790 2,996,143 -0.04(-0.51%)
Mar 12, 2024 7.840 7.935 7.700 7.830 2,783,790 +0.00(+0.00%)
Mar 11, 2024 7.820 8.010 7.730 7.830 4,625,384 -0.03(-0.38%)
Mar 08, 2024 7.600 7.870 7.595 7.860 5,166,790 +0.36(+4.80%)
Mar 07, 2024 7.320 7.515 7.240 7.500 4,712,436 +0.23(+3.16%)
Mar 06, 2024 7.250 7.400 7.150 7.270 3,372,894 +0.13(+1.82%)
Mar 05, 2024 7.130 7.240 7.060 7.140 3,661,747 -0.09(-1.24%)
Mar 04, 2024 7.780 7.860 7.065 7.230 8,018,667 -0.59(-7.54%)
Mar 01, 2024 7.850 7.995 7.730 7.820 3,608,439 -0.03(-0.38%)
Feb 29, 2024 8.020 8.105 7.775 7.850 3,951,845 -0.03(-0.38%)
Feb 28, 2024 7.760 8.000 7.703 7.880 3,094,698 +0.07(+0.90%)
Feb 27, 2024 7.530 7.830 7.510 7.810 3,676,209 +0.36(+4.83%)
Feb 26, 2024 7.370 7.560 7.160 7.450 3,403,683 +0.02(+0.27%)
Feb 23, 2024 7.240 7.520 7.075 7.430 4,765,230 +0.17(+2.34%)
Feb 22, 2024 7.300 7.330 7.150 7.260 3,629,542 -0.01(-0.14%)
Feb 21, 2024 7.250 7.480 7.180 7.270 4,085,263 -0.02(-0.27%)
Feb 20, 2024 7.610 7.620 7.280 7.290 5,183,616 -0.44(-5.69%)
Feb 16, 2024 7.710 7.830 7.610 7.730 4,259,823 -0.13(-1.65%)
Feb 15, 2024 7.780 7.950 7.585 7.860 4,769,752 +0.13(+1.68%)
Feb 14, 2024 7.680 7.840 7.580 7.730 7,697,863 +0.15(+1.98%)
Feb 13, 2024 8.350 8.350 7.460 7.580 14,820,136 -1.10(-12.67%)
Feb 12, 2024 8.410 8.760 8.380 8.680 4,241,878 +0.24(+2.84%)
Feb 09, 2024 8.720 8.735 8.345 8.440 4,258,468 -0.22(-2.54%)
Feb 08, 2024 8.530 8.690 8.220 8.660 6,369,757 -0.10(-1.14%)
Feb 07, 2024 8.920 9.070 8.405 8.760 6,987,563 -0.18(-2.01%)
Feb 06, 2024 7.920 9.015 7.730 8.940 13,773,563 +0.73(+8.89%)
Feb 05, 2024 8.500 8.600 8.200 8.210 9,369,002 -0.49(-5.63%)
Feb 02, 2024 8.300 8.745 8.165 8.700 5,677,083 +0.27(+3.20%)
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.