Hertz Global Holdings Inc (NY: HTZ )

1.620 USD -0.050 (-2.99%)
Official Closing Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 1.700 1.740 1.600 1.620 13,595,092 -0.05(-2.99%)
Oct 26, 2020 1.670 1.720 1.600 1.670 26,795,993 -0.08(-4.57%)
Oct 23, 2020 1.790 1.860 1.710 1.750 29,428,400 -0.01(-0.57%)
Oct 22, 2020 1.660 1.900 1.620 1.760 62,502,137 +0.16(+10.00%)
Oct 21, 2020 1.600 1.790 1.550 1.600 56,074,301 -0.24(-13.04%)
Oct 20, 2020 2.320 2.330 1.790 1.840 117,800,637 -0.33(-15.21%)
Oct 19, 2020 2.620 2.980 2.110 2.170 398,808,375 -0.33(-13.20%)
Oct 16, 2020 2.400 2.860 1.670 2.500 1,032,229,000 +1.47(+142.72%)
Oct 15, 2020 1.050 1.060 1.010 1.030 7,265,943 -0.02(-1.90%)
Oct 14, 2020 1.070 1.090 1.040 1.050 5,114,793 +0.00(+0.00%)
Oct 13, 2020 1.080 1.100 1.050 1.050 5,869,189 -0.04(-3.67%)
Oct 12, 2020 1.100 1.120 1.080 1.090 4,050,749 -0.01(-0.91%)
Oct 09, 2020 1.130 1.140 1.080 1.100 5,024,500 -0.02(-1.79%)
Oct 08, 2020 1.090 1.180 1.070 1.120 8,986,061 +0.04(+3.70%)
Oct 07, 2020 1.100 1.130 1.070 1.080 4,974,956 -0.01(-0.92%)
Oct 06, 2020 1.060 1.240 1.040 1.090 17,712,195 +0.03(+2.83%)
Oct 05, 2020 1.070 1.080 1.030 1.060 5,648,946 -0.02(-1.85%)
Oct 02, 2020 1.040 1.130 1.010 1.080 6,984,600 -0.02(-1.82%)
Oct 01, 2020 1.100 1.120 1.060 1.100 5,648,686 -0.01(-0.90%)
Sep 30, 2020 1.140 1.150 1.040 1.110 13,918,255 -0.02(-1.77%)
Sep 29, 2020 1.230 1.240 1.120 1.130 14,484,712 -0.09(-7.38%)
Sep 28, 2020 1.230 1.260 1.210 1.220 5,071,039 +0.01(+0.83%)
Sep 25, 2020 1.210 1.280 1.210 1.210 6,229,600 +0.00(+0.00%)
Sep 24, 2020 1.260 1.280 1.180 1.210 7,407,132 -0.05(-3.97%)
Sep 23, 2020 1.290 1.310 1.240 1.260 6,437,710 -0.04(-3.08%)
Sep 22, 2020 1.340 1.350 1.260 1.300 6,320,782 +0.02(+1.56%)
Sep 21, 2020 1.290 1.330 1.220 1.280 11,221,559 -0.04(-3.03%)
Sep 18, 2020 1.420 1.450 1.280 1.320 25,486,100 -0.04(-2.94%)
Sep 17, 2020 1.330 1.520 1.330 1.360 17,814,964 +0.03(+2.26%)
Sep 16, 2020 1.330 1.390 1.320 1.330 7,059,637 +0.00(+0.00%)
Sep 15, 2020 1.360 1.380 1.320 1.330 6,075,064 -0.03(-2.21%)
Sep 14, 2020 1.370 1.390 1.350 1.360 5,388,970 +0.00(+0.00%)
Sep 11, 2020 1.400 1.420 1.330 1.360 6,984,900 -0.04(-2.86%)
Sep 10, 2020 1.430 1.480 1.390 1.400 6,154,481 -0.01(-0.71%)
Sep 09, 2020 1.440 1.440 1.390 1.410 4,404,069 -0.03(-2.08%)
Sep 08, 2020 1.430 1.490 1.390 1.440 5,915,820 +0.00(+0.00%)
Sep 04, 2020 1.370 1.450 1.330 1.440 9,982,900 +0.03(+2.13%)
Sep 03, 2020 1.450 1.500 1.400 1.410 8,959,080 -0.05(-3.42%)
Sep 02, 2020 1.430 1.470 1.410 1.460 6,218,815 +0.03(+2.10%)
Sep 01, 2020 1.460 1.480 1.420 1.430 6,532,252 -0.03(-2.05%)
Aug 31, 2020 1.470 1.500 1.450 1.460 6,340,394 -0.05(-3.31%)
Aug 28, 2020 1.450 1.540 1.450 1.510 9,478,300 +0.06(+4.14%)
Aug 27, 2020 1.450 1.580 1.420 1.450 13,975,466 +0.00(+0.00%)
Aug 26, 2020 1.440 1.470 1.420 1.450 6,701,689 +0.02(+1.40%)
Aug 25, 2020 1.480 1.500 1.420 1.430 6,509,700 -0.03(-2.05%)
Aug 24, 2020 1.460 1.520 1.420 1.460 7,853,622 -0.01(-0.68%)
Aug 21, 2020 1.450 1.480 1.440 1.470 5,257,000 +0.00(+0.00%)
Aug 20, 2020 1.460 1.490 1.440 1.470 6,079,230 +0.01(+0.68%)
Aug 19, 2020 1.480 1.510 1.460 1.460 5,579,275 -0.03(-2.01%)
Aug 18, 2020 1.500 1.510 1.480 1.490 4,747,004 +0.00(+0.00%)
Aug 17, 2020 1.530 1.550 1.480 1.490 8,743,825 -0.06(-3.87%)
Aug 14, 2020 1.530 1.580 1.510 1.550 4,744,600 +0.01(+0.65%)
Aug 13, 2020 1.600 1.610 1.510 1.540 8,023,503 -0.05(-3.14%)
Aug 12, 2020 1.640 1.660 1.580 1.590 8,982,587 +0.02(+1.27%)
Aug 11, 2020 1.880 1.890 1.520 1.570 33,512,250 -0.12(-7.10%)
Aug 10, 2020 1.520 1.740 1.510 1.690 26,167,200 +0.18(+11.92%)
Aug 07, 2020 1.540 1.550 1.450 1.510 9,213,400 -0.04(-2.58%)
Aug 06, 2020 1.550 1.620 1.470 1.550 9,514,672 -0.04(-2.52%)
Aug 05, 2020 1.500 1.650 1.440 1.590 15,995,350 +0.12(+8.16%)
Aug 04, 2020 1.390 1.530 1.370 1.470 12,309,327 +0.07(+5.00%)
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.