Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hertz Global Holdings Inc (NY: HTZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.460 1.480 1.390 1.410 13,112,955 -0.04(-2.76%)
Jun 29, 2020 1.550 1.580 1.380 1.450 20,206,392 -0.04(-2.68%)
Jun 26, 2020 1.560 1.610 1.360 1.490 39,250,900 -0.20(-11.83%)
Jun 25, 2020 1.950 1.980 1.560 1.690 82,428,192 +0.08(+4.97%)
Jun 24, 2020 1.560 2.490 1.380 1.610 275,538,688 +0.37(+29.84%)
Jun 23, 2020 1.250 1.290 1.110 1.240 43,285,748 -0.16(-11.43%)
Jun 22, 2020 1.640 1.660 1.320 1.400 43,599,336 -0.33(-19.08%)
Jun 19, 2020 1.850 1.860 1.660 1.730 34,908,400 -0.07(-3.89%)
Jun 18, 2020 1.930 1.970 1.800 1.800 38,140,560 -0.20(-10.00%)
Jun 17, 2020 1.850 2.350 1.760 2.000 127,491,624 +0.05(+2.56%)
Jun 16, 2020 2.130 2.280 1.750 1.950 93,859,008 +0.07(+3.72%)
Jun 15, 2020 2.190 2.720 1.730 1.880 176,419,808 -0.95(-33.57%)
Jun 12, 2020 3.210 3.470 2.560 2.830 285,194,912 +0.77(+37.38%)
Jun 11, 2020 1.870 2.470 1.710 2.060 124,921,512 -0.46(-18.25%)
Jun 10, 2020 3.540 3.850 2.500 2.520 222,785,472 -1.66(-39.71%)
Jun 09, 2020 4.780 5.800 3.400 4.180 299,095,488 -1.35(-24.41%)
Jun 08, 2020 3.370 6.250 3.090 5.530 531,870,208 +2.96(+115.18%)
Jun 05, 2020 3.480 3.700 2.310 2.570 342,187,104 +1.07(+71.33%)
Jun 04, 2020 0.8000 1.870 0.8000 1.500 267,493,472 +0.68(+83.76%)
Jun 03, 2020 0.8573 0.8600 0.7802 0.8163 37,997,416 -0.03(-3.96%)
Jun 02, 2020 0.9100 0.9300 0.8200 0.8500 41,208,552 -0.04(-4.49%)
Jun 01, 2020 1.010 1.050 0.8300 0.8900 60,649,088 -0.11(-11.00%)
May 29, 2020 1.070 1.130 1.000 1.000 40,261,000 -0.02(-1.96%)
May 28, 2020 1.160 1.220 1.000 1.020 119,774,664 -0.29(-22.14%)
May 27, 2020 0.9100 1.490 0.8000 1.310 345,050,400 +0.75(+133.93%)
May 26, 2020 0.4100 1.470 0.4000 0.5600 143,061,840 -2.28(-80.28%)
May 22, 2020 3.030 3.040 2.800 2.840 25,626,700 -0.23(-7.49%)
May 21, 2020 3.000 3.140 2.950 3.070 16,727,616 +0.06(+1.99%)
May 20, 2020 3.060 3.190 2.880 3.010 21,848,658 +0.05(+1.69%)
May 19, 2020 3.380 3.400 2.900 2.960 19,801,098 -0.21(-6.62%)
May 18, 2020 3.030 3.300 2.870 3.170 23,090,732 +0.53(+20.08%)
May 15, 2020 2.710 2.840 2.610 2.640 7,272,500 -0.15(-5.38%)
May 14, 2020 2.610 2.810 2.320 2.790 14,551,811 +0.03(+1.09%)
May 13, 2020 2.920 2.920 2.600 2.760 11,945,049 -0.14(-4.83%)
May 12, 2020 3.050 3.240 2.890 2.900 12,961,077 -0.29(-9.09%)
May 11, 2020 3.350 3.350 3.030 3.190 11,120,944 -0.08(-2.45%)
May 08, 2020 3.150 3.380 3.040 3.270 17,481,600 +0.22(+7.21%)
May 07, 2020 3.000 3.100 2.800 3.050 14,415,085 +0.13(+4.45%)
May 06, 2020 3.160 3.200 2.910 2.920 13,392,344 -0.09(-2.99%)
May 05, 2020 3.170 3.400 2.800 3.010 49,892,008 -0.58(-16.16%)
May 04, 2020 3.410 3.780 3.180 3.590 27,313,696 +0.08(+2.28%)
May 01, 2020 3.860 3.870 3.490 3.510 28,024,300 -0.53(-13.12%)
Apr 30, 2020 3.970 4.250 3.850 4.040 26,507,464 +0.04(+1.00%)
Apr 29, 2020 5.250 5.460 3.560 4.000 95,857,640 -1.00(-20.00%)
Apr 28, 2020 4.880 5.080 4.470 5.000 37,969,188 +0.52(+11.61%)
Apr 27, 2020 3.860 4.550 3.830 4.480 36,924,820 +0.77(+20.75%)
Apr 24, 2020 3.820 3.990 3.420 3.710 45,158,500 -0.24(-6.08%)
Apr 23, 2020 4.050 4.140 3.760 3.950 24,686,708 -0.09(-2.23%)
Apr 22, 2020 4.490 4.490 4.030 4.040 13,743,514 -0.23(-5.39%)
Apr 21, 2020 4.440 4.560 4.150 4.270 14,853,256 -0.38(-8.17%)
Apr 20, 2020 4.810 4.870 4.550 4.650 19,729,060 -0.36(-7.19%)
Apr 17, 2020 5.400 5.420 4.950 5.010 16,156,900 +0.08(+1.62%)
Apr 16, 2020 5.220 5.220 4.650 4.930 30,559,560 -0.87(-15.00%)
Apr 15, 2020 5.800 5.980 5.600 5.800 7,163,415 -0.22(-3.65%)
Apr 14, 2020 5.920 6.250 5.800 6.020 9,350,135 +0.26(+4.51%)
Apr 13, 2020 6.350 6.390 5.660 5.760 10,731,592 -0.50(-7.99%)
Apr 09, 2020 6.380 6.880 6.040 6.260 17,976,700 +0.30(+5.03%)
Apr 08, 2020 5.980 6.140 5.420 5.960 11,485,016 +0.27(+4.75%)
Apr 07, 2020 5.630 6.410 5.520 5.690 21,572,808 +0.57(+11.13%)
Apr 06, 2020 5.400 5.500 4.900 5.120 12,545,965 +0.33(+6.89%)
Apr 03, 2020 5.180 5.630 4.460 4.790 12,439,900 -0.23(-4.58%)
Apr 02, 2020 5.350 5.540 4.690 5.020 12,759,529 -0.45(-8.23%)
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.