Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.100 3.185 3.010 3.150 4,465,053 +0.04(+1.29%)
Nov 07, 2024 3.100 3.200 3.075 3.110 2,724,665 +0.02(+0.65%)
Nov 06, 2024 3.030 3.150 2.990 3.090 5,431,678 +0.13(+4.39%)
Nov 05, 2024 2.910 3.010 2.865 2.960 3,879,502 +0.05(+1.72%)
Nov 04, 2024 2.860 2.960 2.770 2.910 3,437,583 +0.12(+4.30%)
Nov 01, 2024 2.790 2.980 2.790 2.790 5,272,877 +0.01(+0.36%)
Oct 31, 2024 3.040 3.050 2.770 2.780 6,636,096 -0.27(-8.85%)
Oct 30, 2024 2.880 3.100 2.860 3.050 4,980,986 +0.15(+5.17%)
Oct 29, 2024 3.000 3.120 2.840 2.900 4,603,171 -0.16(-5.23%)
Oct 28, 2024 3.100 3.180 3.000 3.060 3,841,740 -0.02(-0.65%)
Oct 25, 2024 3.110 3.210 3.060 3.080 3,915,882 -0.05(-1.60%)
Oct 24, 2024 2.930 3.130 2.930 3.130 4,984,719 +0.17(+5.74%)
Oct 23, 2024 3.020 3.020 2.870 2.960 5,969,449 +0.01(+0.34%)
Oct 22, 2024 2.980 3.030 2.900 2.950 4,476,937 -0.02(-0.67%)
Oct 21, 2024 3.120 3.160 2.930 2.970 5,390,019 -0.28(-8.62%)
Oct 18, 2024 3.260 3.320 3.160 3.250 2,744,272 +0.01(+0.31%)
Oct 17, 2024 3.100 3.240 3.080 3.240 3,038,861 +0.08(+2.53%)
Oct 16, 2024 2.950 3.180 2.930 3.160 5,775,978 +0.24(+8.22%)
Oct 15, 2024 3.000 3.080 2.910 2.920 4,412,429 -0.11(-3.63%)
Oct 14, 2024 3.070 3.070 2.930 3.030 5,793,481 -0.04(-1.30%)
Oct 11, 2024 3.120 3.145 3.030 3.070 5,086,146 -0.08(-2.54%)
Oct 10, 2024 3.210 3.250 3.070 3.150 4,754,846 -0.11(-3.37%)
Oct 09, 2024 3.310 3.395 3.230 3.260 3,013,303 -0.05(-1.51%)
Oct 08, 2024 3.350 3.420 3.275 3.310 2,402,207 -0.12(-3.50%)
Oct 07, 2024 3.350 3.460 3.335 3.430 2,910,434 +0.11(+3.31%)
Oct 04, 2024 3.300 3.390 3.260 3.320 2,633,010 +0.13(+4.08%)
Oct 03, 2024 3.210 3.250 3.160 3.190 3,258,731 -0.05(-1.54%)
Oct 02, 2024 3.260 3.350 3.200 3.240 2,702,886 -0.07(-2.11%)
Oct 01, 2024 3.320 3.375 3.240 3.310 3,573,906 +0.01(+0.30%)
Sep 30, 2024 3.200 3.395 3.180 3.300 3,898,995 +0.06(+1.85%)
Sep 27, 2024 3.280 3.420 3.220 3.240 3,676,499 +0.05(+1.57%)
Sep 26, 2024 3.350 3.410 3.160 3.190 4,575,753 -0.07(-2.15%)
Sep 25, 2024 3.500 3.520 3.260 3.260 4,775,819 -0.28(-7.91%)
Sep 24, 2024 3.440 3.630 3.420 3.540 4,902,741 +0.18(+5.36%)
Sep 23, 2024 3.300 3.470 3.220 3.360 3,848,111 +0.05(+1.51%)
Sep 20, 2024 3.350 3.440 3.250 3.310 7,944,079 -0.12(-3.50%)
Sep 19, 2024 3.740 3.900 3.390 3.430 8,342,745 -0.27(-7.30%)
Sep 18, 2024 3.640 3.930 3.570 3.700 7,165,965 +0.04(+1.09%)
Sep 17, 2024 3.400 3.670 3.300 3.660 9,487,357 +0.29(+8.61%)
Sep 16, 2024 3.040 3.380 3.010 3.370 8,433,970 +0.37(+12.33%)
Sep 13, 2024 2.800 3.000 2.770 3.000 6,152,418 +0.27(+9.89%)
Sep 12, 2024 2.650 2.830 2.585 2.730 6,490,851 +0.05(+1.87%)
Sep 11, 2024 2.610 2.690 2.470 2.680 6,516,846 +0.06(+2.29%)
Sep 10, 2024 2.860 2.860 2.580 2.620 8,483,609 -0.20(-7.09%)
Sep 09, 2024 2.710 2.870 2.695 2.820 5,114,764 +0.11(+4.06%)
Sep 06, 2024 2.800 2.880 2.710 2.710 5,476,019 -0.11(-3.90%)
Sep 05, 2024 2.930 2.985 2.800 2.820 6,432,065 -0.10(-3.42%)
Sep 04, 2024 2.990 3.090 2.900 2.920 4,758,149 -0.07(-2.34%)
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.