Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.370 3.385 3.210 3.260 6,209,358 -0.14(-4.12%)
Jun 13, 2024 3.540 3.560 3.360 3.400 6,040,029 -0.16(-4.49%)
Jun 12, 2024 3.540 3.765 3.500 3.560 7,711,849 +0.11(+3.19%)
Jun 11, 2024 3.600 3.610 3.420 3.450 8,257,946 -0.20(-5.61%)
Jun 10, 2024 3.770 3.770 3.590 3.655 6,377,877 -0.08(-2.01%)
Jun 07, 2024 3.700 3.900 3.610 3.730 6,377,140 -0.06(-1.58%)
Jun 06, 2024 3.990 4.005 3.470 3.790 15,230,307 -0.18(-4.53%)
Jun 05, 2024 3.990 4.010 3.880 3.970 6,175,116 +0.03(+0.76%)
Jun 04, 2024 4.100 4.140 3.920 3.940 6,876,471 -0.19(-4.60%)
Jun 03, 2024 4.300 4.375 3.950 4.130 13,857,689 -0.23(-5.28%)
May 31, 2024 4.680 4.760 4.215 4.360 11,889,468 -0.25(-5.42%)
May 30, 2024 4.490 4.640 4.420 4.610 5,873,108 +0.13(+2.90%)
May 29, 2024 4.580 4.640 4.460 4.480 4,207,664 -0.18(-3.86%)
May 28, 2024 4.850 4.880 4.575 4.660 5,613,553 -0.12(-2.51%)
May 24, 2024 4.770 4.880 4.680 4.780 5,235,021 +0.00(+0.00%)
May 23, 2024 4.970 4.970 4.702 4.780 4,581,821 -0.19(-3.82%)
May 22, 2024 5.010 5.160 4.935 4.970 5,611,298 -0.10(-1.97%)
May 21, 2024 5.200 5.220 5.060 5.070 5,364,811 -0.19(-3.61%)
May 20, 2024 5.500 5.560 5.170 5.260 6,400,669 -0.27(-4.88%)
May 17, 2024 5.460 5.665 5.430 5.530 5,230,623 +0.01(+0.18%)
May 16, 2024 5.480 5.750 5.390 5.520 6,103,980 +0.04(+0.73%)
May 15, 2024 6.060 6.119 5.340 5.480 10,602,676 -0.52(-8.67%)
May 14, 2024 5.900 6.605 5.835 6.000 20,022,266 +0.53(+9.69%)
May 13, 2024 4.940 5.635 4.910 5.470 13,661,728 +0.58(+11.86%)
May 10, 2024 4.940 4.945 4.800 4.890 5,219,728 -0.02(-0.41%)
May 09, 2024 4.830 4.990 4.800 4.910 4,831,923 +0.07(+1.45%)
May 08, 2024 4.860 4.975 4.800 4.840 4,920,428 -0.13(-2.62%)
May 07, 2024 5.150 5.310 4.940 4.970 6,669,392 -0.18(-3.50%)
May 06, 2024 4.930 5.226 4.870 5.150 9,751,282 +0.31(+6.40%)
May 03, 2024 5.080 5.140 4.810 4.840 8,560,907 -0.16(-3.20%)
May 02, 2024 4.870 5.135 4.815 5.000 15,232,897 +0.53(+11.86%)
May 01, 2024 4.520 4.625 4.401 4.470 9,441,228 -0.08(-1.76%)
Apr 30, 2024 4.670 4.675 4.410 4.550 10,690,326 -0.22(-4.61%)
Apr 29, 2024 4.420 4.848 4.400 4.770 13,509,920 +0.35(+7.92%)
Apr 26, 2024 4.430 4.850 4.400 4.420 15,010,217 -0.26(-5.56%)
Apr 25, 2024 5.170 5.300 4.350 4.680 26,623,176 -1.12(-19.31%)
Apr 24, 2024 5.490 5.960 5.470 5.800 10,811,634 +0.34(+6.23%)
Apr 23, 2024 5.650 5.710 5.450 5.460 10,522,829 -0.44(-7.46%)
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%)
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.