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 (%)
Oct 31, 2017 24.74 25.23 24.59 24.87 2,562,842 -0.11(-0.44%)
Oct 30, 2017 24.37 26.04 24.20 24.98 4,295,522 +0.57(+2.34%)
Oct 27, 2017 24.25 24.50 23.73 24.41 2,134,987 +0.16(+0.66%)
Oct 26, 2017 24.20 24.64 24.02 24.25 1,825,067 +0.18(+0.75%)
Oct 25, 2017 23.97 24.34 23.25 24.07 3,076,832 -0.07(-0.29%)
Oct 24, 2017 24.22 24.43 23.88 24.14 2,919,525 -0.15(-0.62%)
Oct 23, 2017 24.64 24.91 24.10 24.29 3,339,857 -0.16(-0.65%)
Oct 20, 2017 24.77 25.16 24.27 24.45 4,787,923 -0.14(-0.57%)
Oct 19, 2017 25.33 25.75 24.15 24.59 5,155,144 -0.85(-3.34%)
Oct 18, 2017 25.36 25.78 24.84 25.44 3,480,239 +0.09(+0.36%)
Oct 17, 2017 25.55 25.95 25.33 25.35 2,157,986 -0.31(-1.21%)
Oct 16, 2017 26.20 26.24 25.52 25.66 2,661,458 -0.61(-2.32%)
Oct 13, 2017 26.55 26.59 25.60 26.27 4,290,549 -0.10(-0.38%)
Oct 12, 2017 26.13 26.83 26.01 26.37 3,134,474 +0.13(+0.50%)
Oct 11, 2017 26.57 27.27 25.90 26.24 4,245,504 -0.48(-1.80%)
Oct 10, 2017 26.04 26.89 25.44 26.72 4,758,239 +0.73(+2.81%)
Oct 09, 2017 25.58 26.38 25.35 25.99 4,465,324 +0.70(+2.77%)
Oct 06, 2017 24.80 25.35 24.52 25.29 4,380,481 +0.84(+3.44%)
Oct 05, 2017 25.04 25.68 24.30 24.45 4,125,100 -0.53(-2.12%)
Oct 04, 2017 23.93 25.17 23.93 24.98 5,727,354 +1.00(+4.17%)
Oct 03, 2017 23.72 24.12 23.19 23.98 5,213,070 +0.36(+1.52%)
Oct 02, 2017 22.39 23.80 21.85 23.62 5,463,804 +1.26(+5.64%)
Sep 29, 2017 23.45 23.74 22.35 22.36 6,266,373 -1.23(-5.21%)
Sep 28, 2017 23.65 24.05 23.41 23.59 4,226,705 -0.12(-0.51%)
Sep 27, 2017 24.05 23.00 23.71 5,430,444 +0.58(+2.51%)
Sep 26, 2017 22.83 23.72 22.83 23.13 4,077,740 +0.27(+1.18%)
Sep 25, 2017 23.53 24.07 22.61 22.86 5,904,361 -0.69(-2.93%)
Sep 22, 2017 22.91 23.79 22.70 23.55 4,458,286 +0.39(+1.68%)
Sep 21, 2017 22.53 23.63 22.31 23.16 5,272,727 +0.62(+2.75%)
Sep 20, 2017 21.72 22.89 21.72 22.54 5,627,353 +0.80(+3.68%)
Sep 19, 2017 21.58 21.93 20.98 21.74 5,690,160 +0.36(+1.68%)
Sep 18, 2017 20.50 21.57 20.39 21.38 7,482,042 +0.81(+3.94%)
Sep 15, 2017 21.04 21.48 20.21 20.57 11,110,987 -0.40(-1.91%)
Sep 14, 2017 22.55 22.92 20.90 20.97 13,555,818 -2.96(-12.37%)
Sep 13, 2017 23.54 24.13 23.35 23.93 5,098,826 +0.33(+1.40%)
Sep 12, 2017 23.51 24.20 23.25 23.60 7,716,910 +0.03(+0.13%)
Sep 11, 2017 23.32 24.00 22.08 23.57 10,288,562 +0.39(+1.68%)
Sep 08, 2017 22.30 23.22 21.83 23.18 7,143,513 +0.68(+3.02%)
Sep 07, 2017 21.65 22.63 21.59 22.50 7,996,161 +1.13(+5.29%)
Sep 06, 2017 20.54 21.60 20.35 21.37 8,874,340 +0.92(+4.50%)
Sep 05, 2017 20.46 20.79 19.71 20.45 7,695,330 -0.29(-1.40%)
Sep 01, 2017 21.81 22.91 19.81 20.74 16,252,485 -1.00(-4.60%)
Aug 31, 2017 20.13 21.85 20.13 21.74 9,717,510 +1.61(+8.00%)
Aug 30, 2017 18.94 20.19 18.70 20.13 6,501,267 +1.21(+6.40%)
Aug 29, 2017 18.04 19.00 17.99 18.92 6,097,486 +0.61(+3.33%)
Aug 28, 2017 17.14 18.61 17.08 18.31 8,662,489 +1.09(+6.33%)
Aug 25, 2017 18.87 19.00 16.62 17.22 16,865,136 -1.47(-7.87%)
Aug 24, 2017 18.10 18.81 17.84 18.69 5,114,196 +0.61(+3.37%)
Aug 23, 2017 18.11 18.62 17.78 18.08 5,981,189 -0.16(-0.88%)
Aug 22, 2017 17.41 18.25 17.36 18.24 5,878,715 +0.88(+5.07%)
Aug 21, 2017 17.05 17.76 17.03 17.36 7,048,722 +0.40(+2.36%)
Aug 18, 2017 18.43 18.44 16.88 16.96 12,040,098 -1.55(-8.37%)
Aug 17, 2017 18.77 19.62 18.32 18.51 9,213,019 -0.38(-2.01%)
Aug 16, 2017 20.25 20.46 18.55 18.89 11,127,919 -1.29(-6.39%)
Aug 15, 2017 19.44 20.49 18.84 20.18 11,384,718 +0.60(+3.06%)
Aug 14, 2017 18.89 19.76 18.58 19.58 11,957,864 +0.93(+4.99%)
Aug 11, 2017 18.05 18.90 17.66 18.65 13,813,673 +0.25(+1.36%)
Aug 10, 2017 17.57 18.60 17.07 18.40 17,766,548 +0.83(+4.72%)
Aug 09, 2017 14.75 17.99 14.70 17.57 28,836,312 +3.29(+23.04%)
Aug 08, 2017 15.35 15.61 14.12 14.28 14,400,376 -0.96(-6.30%)
Aug 07, 2017 14.21 15.31 13.91 15.24 8,739,540 +0.92(+6.42%)
Aug 04, 2017 13.00 14.43 13.00 14.32 11,511,820 +1.34(+10.32%)
Aug 03, 2017 13.11 13.44 12.70 12.98 6,674,084 -0.09(-0.69%)
Aug 02, 2017 14.43 14.63 13.03 13.07 9,330,513 -1.42(-9.80%)
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.