Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

4.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,920,328 -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%)
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 7.865 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%)
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.