Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

7.430 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.420 8.650 8.195 8.430 3,930,407 +0.08(+0.96%)
Jan 31, 2024 8.570 8.780 8.340 8.350 5,089,528 -0.28(-3.24%)
Jan 30, 2024 8.570 8.730 8.510 8.630 3,214,140 -0.07(-0.80%)
Jan 29, 2024 8.550 8.715 8.340 8.700 4,899,586 +0.05(+0.58%)
Jan 26, 2024 8.840 8.940 8.540 8.650 4,151,839 -0.13(-1.48%)
Jan 25, 2024 8.400 8.820 8.370 8.780 5,782,056 +0.29(+3.42%)
Jan 24, 2024 8.850 8.850 8.405 8.490 4,393,859 -0.24(-2.75%)
Jan 23, 2024 8.720 8.910 8.525 8.730 5,201,104 +0.23(+2.71%)
Jan 22, 2024 8.690 8.830 8.360 8.500 4,715,956 -0.12(-1.39%)
Jan 19, 2024 8.640 8.760 8.255 8.620 8,906,313 -0.37(-4.12%)
Jan 18, 2024 8.990 9.265 8.700 8.990 14,185,532 +0.63(+7.54%)
Jan 17, 2024 8.170 8.360 8.135 8.360 3,956,736 +0.01(+0.12%)
Jan 16, 2024 8.300 8.380 8.170 8.350 4,601,184 +0.01(+0.12%)
Jan 12, 2024 9.010 9.100 8.300 8.340 7,812,628 -0.61(-6.82%)
Jan 11, 2024 9.140 9.180 8.745 8.950 7,619,852 -0.40(-4.28%)
Jan 10, 2024 9.510 9.510 9.270 9.350 3,611,283 -0.22(-2.30%)
Jan 09, 2024 9.400 9.640 9.340 9.570 3,029,020 +0.00(+0.00%)
Jan 08, 2024 9.450 9.700 9.235 9.570 5,125,382 +0.03(+0.31%)
Jan 05, 2024 9.680 9.835 9.450 9.540 4,097,064 -0.21(-2.15%)
Jan 04, 2024 9.650 9.995 9.520 9.750 4,446,838 +0.11(+1.14%)
Jan 03, 2024 10.04 10.07 9.570 9.640 4,677,441 -0.56(-5.49%)
Jan 02, 2024 10.39 10.62 10.08 10.20 4,216,048 -0.19(-1.83%)
Dec 29, 2023 10.52 10.63 10.31 10.39 3,167,742 -0.15(-1.42%)
Dec 28, 2023 10.52 10.72 10.50 10.54 3,203,821 -0.05(-0.47%)
Dec 27, 2023 10.72 10.72 10.46 10.59 2,626,177 -0.06(-0.56%)
Dec 26, 2023 10.53 10.82 10.48 10.65 3,238,458 +0.21(+2.01%)
Dec 22, 2023 10.49 10.70 10.32 10.44 3,447,210 +0.03(+0.29%)
Dec 21, 2023 10.11 10.43 10.04 10.41 2,779,885 +0.44(+4.41%)
Dec 20, 2023 10.17 10.49 9.960 9.970 3,921,303 -0.24(-2.35%)
Dec 19, 2023 10.06 10.22 9.970 10.21 5,367,428 +0.23(+2.30%)
Dec 18, 2023 10.16 10.27 9.915 9.980 5,149,143 -0.05(-0.50%)
Dec 15, 2023 10.23 10.34 9.995 10.03 7,865,839 -0.09(-0.89%)
Dec 14, 2023 9.770 10.31 9.770 10.12 8,136,314 +0.62(+6.53%)
Dec 13, 2023 8.670 9.575 8.510 9.500 6,421,142 +0.63(+7.10%)
Dec 12, 2023 9.280 9.280 8.860 8.870 4,396,439 -0.46(-4.93%)
Dec 11, 2023 9.470 9.640 9.190 9.330 6,859,279 -0.05(-0.53%)
Dec 08, 2023 9.220 9.550 9.120 9.380 6,249,489 +0.13(+1.41%)
Dec 07, 2023 8.930 9.370 8.905 9.250 5,988,987 +0.29(+3.24%)
Dec 06, 2023 8.930 9.270 8.905 8.960 4,451,634 +0.19(+2.17%)
Dec 05, 2023 9.010 9.030 8.750 8.770 3,003,037 -0.33(-3.63%)
Dec 04, 2023 9.150 9.410 8.995 9.100 4,699,476 -0.09(-0.98%)
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.