Advertisement
U.S. markets closed

Hertz Global Holdings, Inc. (HTZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
7.83-0.26 (-3.21%)
At close: 04:00PM EDT
7.89 +0.06 (+0.76%)
After hours: 07:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.098.207.817.837.834,126,000
Mar 27, 20247.918.107.868.098.094,046,100
Mar 26, 20247.768.137.647.877.875,132,900
Mar 25, 20247.407.717.367.707.704,544,200
Mar 22, 20247.477.557.287.307.302,412,800
Mar 21, 20247.557.607.397.497.492,822,200
Mar 20, 20247.157.547.107.487.483,803,900
Mar 19, 20247.007.286.977.207.204,605,100
Mar 18, 20247.497.556.887.117.118,604,300
Mar 15, 20247.447.627.367.587.584,707,500
Mar 14, 20247.767.807.407.497.493,404,700
Mar 13, 20247.788.097.747.797.792,996,200
Mar 12, 20247.847.937.707.837.832,783,900
Mar 11, 20247.828.017.737.837.834,625,700
Mar 08, 20247.607.877.597.867.865,163,100
Mar 07, 20247.327.517.247.507.504,712,400
Mar 06, 20247.257.407.157.277.273,373,300
Mar 05, 20247.137.247.067.147.143,663,000
Mar 04, 20247.787.867.077.237.238,020,800
Mar 01, 20247.857.997.737.827.823,607,900
Feb 29, 20248.028.107.787.857.853,952,700
Feb 28, 20247.768.007.707.887.883,095,500
Feb 27, 20247.537.837.517.817.813,675,500
Feb 26, 20247.377.567.167.457.453,404,500
Feb 23, 20247.247.527.077.437.434,765,200
Feb 22, 20247.307.337.157.267.263,629,500
Feb 21, 20247.257.487.187.277.274,097,800
Feb 20, 20247.617.627.287.297.295,191,200
Feb 16, 20247.717.837.617.737.734,258,000
Feb 15, 20247.787.957.597.867.864,771,100
Feb 14, 20247.687.847.587.737.737,703,300
Feb 13, 20248.358.387.467.587.5814,834,200
Feb 12, 20248.418.768.388.688.684,241,800
Feb 09, 20248.728.738.358.448.444,258,500
Feb 08, 20248.538.698.228.668.666,370,000
Feb 07, 20248.929.078.408.768.766,989,400
Feb 06, 20247.929.027.738.948.9413,780,200
Feb 05, 20248.508.608.208.218.219,382,800
Feb 02, 20248.308.748.168.708.705,673,700
Feb 01, 20248.428.658.198.438.433,931,800
Jan 31, 20248.578.788.348.358.355,090,400
Jan 30, 20248.578.738.518.638.633,216,100
Jan 29, 20248.558.728.348.708.704,901,100
Jan 26, 20248.848.948.548.658.654,151,800
Jan 25, 20248.408.828.378.788.785,785,100
Jan 24, 20248.858.858.408.498.494,395,100
Jan 23, 20248.728.918.528.738.735,200,300
Jan 22, 20248.698.838.368.508.504,718,600
Jan 19, 20248.648.768.268.628.628,904,900
Jan 18, 20248.999.278.708.998.9914,191,200
Jan 17, 20248.178.368.148.368.364,025,400
Jan 16, 20248.308.388.178.358.354,622,200
Jan 12, 20249.019.108.308.348.347,804,800
Jan 11, 20249.149.188.748.958.957,624,600
Jan 10, 20249.519.519.279.359.353,616,600
Jan 09, 20249.409.649.349.579.573,029,000
Jan 08, 20249.459.709.239.579.575,125,400
Jan 05, 20249.689.849.459.549.544,093,900
Jan 04, 20249.6510.009.529.759.754,447,500
Jan 03, 202410.0410.079.579.649.644,678,500
Jan 02, 202410.3910.6210.0810.2010.204,216,300
Dec 29, 202310.5210.6310.3110.3910.393,167,500
Dec 28, 202310.5210.7210.5010.5410.543,205,100
Dec 27, 202310.7210.7210.4610.5910.592,626,200
Dec 26, 202310.5310.8210.4810.6510.653,242,000
Dec 22, 202310.4910.7010.3210.4410.443,446,000
Dec 21, 202310.1110.4310.0510.4110.412,782,000
Dec 20, 202310.1710.499.969.979.973,923,700
Dec 19, 202310.0610.229.9710.2110.215,371,500
Dec 18, 202310.1610.279.919.989.985,153,300
Dec 15, 202310.2310.349.9910.0310.037,838,400
Dec 14, 20239.7710.319.7710.1210.128,138,500
Dec 13, 20238.679.578.519.509.506,431,400
Dec 12, 20239.289.288.868.878.874,400,200
Dec 11, 20239.479.649.199.339.336,859,500
Dec 08, 20239.229.559.129.389.386,249,400
Dec 07, 20238.939.378.909.259.255,990,300
Dec 06, 20238.939.278.908.968.964,455,900
Dec 05, 20239.019.038.758.778.773,003,000
Dec 04, 20239.159.418.999.109.104,699,900
Dec 01, 20238.319.218.169.199.195,725,000
Nov 30, 20238.378.428.148.348.343,704,900
Nov 29, 20238.348.718.328.338.333,508,000
Nov 28, 20238.208.338.108.278.272,641,300
Nov 27, 20238.498.498.178.218.214,112,300
Nov 24, 20238.428.678.358.598.591,372,000
Nov 22, 20238.508.608.368.428.422,728,100
Nov 21, 20238.858.858.408.478.472,940,000
Nov 20, 20238.779.078.598.958.954,146,500
Nov 17, 20238.338.788.328.758.756,252,300
Nov 16, 20238.758.778.148.208.204,763,200
Nov 15, 20238.539.338.518.798.797,466,900
Nov 14, 20238.488.748.478.518.514,900,700
Nov 13, 20238.508.518.128.148.143,124,800
Nov 10, 20238.628.668.378.588.582,442,500
Nov 09, 20238.818.898.518.648.643,266,500
Nov 08, 20238.868.928.738.758.752,257,000
Nov 07, 20238.889.268.728.868.863,861,500
Nov 06, 20239.409.478.939.029.023,704,100
Nov 03, 20239.409.529.209.339.333,756,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...