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 (%)
Sep 28, 2018 16.78 16.83 16.20 16.33 3,109,600 -0.49(-2.91%)
Sep 27, 2018 16.88 17.00 16.07 16.82 3,368,568 -0.03(-0.18%)
Sep 26, 2018 17.10 17.39 16.75 16.85 2,252,011 -0.15(-0.88%)
Sep 25, 2018 17.42 17.48 16.66 17.00 2,902,749 -0.36(-2.07%)
Sep 24, 2018 18.23 18.23 17.25 17.36 2,636,024 -0.87(-4.77%)
Sep 21, 2018 18.43 18.67 18.07 18.23 3,557,100 -0.21(-1.14%)
Sep 20, 2018 19.29 19.65 17.80 18.44 4,060,907 -0.78(-4.06%)
Sep 19, 2018 18.98 19.64 18.94 19.22 1,487,283 +0.22(+1.16%)
Sep 18, 2018 18.76 19.02 18.36 19.00 1,733,355 +0.34(+1.82%)
Sep 17, 2018 18.72 19.17 18.23 18.66 1,931,987 -0.07(-0.37%)
Sep 14, 2018 18.79 18.96 18.42 18.73 2,127,300 -0.12(-0.64%)
Sep 13, 2018 19.80 19.82 18.38 18.85 3,395,904 -0.99(-4.99%)
Sep 12, 2018 19.10 20.49 18.77 19.84 3,484,061 +0.78(+4.09%)
Sep 11, 2018 18.85 19.17 18.33 19.06 2,466,289 +0.32(+1.71%)
Sep 10, 2018 18.19 18.93 18.19 18.74 2,516,681 +0.65(+3.59%)
Sep 07, 2018 17.79 18.35 17.55 18.09 2,477,900 +0.11(+0.61%)
Sep 06, 2018 18.37 18.59 17.82 17.98 1,903,173 -0.38(-2.07%)
Sep 05, 2018 17.76 18.53 17.53 18.36 3,032,151 +0.58(+3.26%)
Sep 04, 2018 17.52 18.01 16.71 17.78 3,712,819 +0.17(+0.97%)
Aug 31, 2018 17.61 17.61 17.61 0 -0.18(-1.01%)
Aug 30, 2018 19.54 19.69 17.72 17.79 5,772,670 -1.99(-10.06%)
Aug 29, 2018 19.66 19.89 19.21 19.78 1,954,205 +0.17(+0.87%)
Aug 28, 2018 19.58 20.31 19.40 19.61 3,676,273 +0.13(+0.67%)
Aug 27, 2018 19.44 20.05 19.34 19.48 3,137,056 -0.02(-0.10%)
Aug 24, 2018 19.81 20.37 19.31 19.50 2,859,800 -0.23(-1.17%)
Aug 23, 2018 21.19 21.25 19.14 19.73 6,177,018 -1.66(-7.76%)
Aug 22, 2018 21.77 22.37 21.16 21.39 3,089,841 -0.28(-1.29%)
Aug 21, 2018 20.60 22.01 20.41 21.67 3,887,191 +0.62(+2.95%)
Aug 20, 2018 21.09 21.30 20.86 21.05 2,054,723 +0.16(+0.77%)
Aug 17, 2018 20.43 21.12 20.16 20.89 2,894,300 +0.40(+1.95%)
Aug 16, 2018 19.75 20.54 19.61 20.49 3,224,434 +0.97(+4.97%)
Aug 15, 2018 19.88 20.00 19.06 19.52 2,261,758 -0.38(-1.91%)
Aug 14, 2018 19.43 20.25 19.33 19.90 3,295,885 +0.63(+3.27%)
Aug 13, 2018 19.56 19.56 18.61 19.27 3,171,322 -0.23(-1.18%)
Aug 10, 2018 19.25 19.68 18.95 19.50 3,165,900 +0.00(+0.00%)
Aug 09, 2018 18.33 19.69 18.19 19.50 5,421,352 +1.39(+7.68%)
Aug 08, 2018 19.10 19.32 18.09 18.11 7,098,427 -1.42(-7.27%)
Aug 07, 2018 16.86 20.35 16.79 19.53 24,494,812 +3.86(+24.63%)
Aug 06, 2018 15.90 15.99 15.56 15.67 4,698,924 -0.24(-1.51%)
Aug 03, 2018 15.22 15.97 15.22 15.91 4,967,200 +0.64(+4.19%)
Aug 02, 2018 15.02 15.41 14.97 15.27 2,337,863 +0.13(+0.86%)
Aug 01, 2018 15.17 15.24 14.65 15.14 3,170,250 -0.09(-0.59%)
Jul 31, 2018 14.85 15.32 14.54 15.23 3,484,549 +0.45(+3.04%)
Jul 30, 2018 14.03 15.43 14.03 14.78 6,239,843 +0.82(+5.87%)
Jul 27, 2018 14.40 14.76 13.89 13.96 3,411,300 -0.43(-2.99%)
Jul 26, 2018 14.72 14.06 14.39 3,172,880 +0.08(+0.56%)
Jul 25, 2018 13.96 14.40 13.95 14.31 2,847,264 +0.34(+2.43%)
Jul 24, 2018 14.10 14.14 13.75 13.97 2,657,921 -0.07(-0.50%)
Jul 23, 2018 14.16 14.26 13.71 14.04 3,365,662 -0.05(-0.35%)
Jul 20, 2018 13.90 14.10 13.56 14.09 4,444,323 +0.15(+1.08%)
Jul 19, 2018 13.67 14.20 13.48 13.94 4,028,105 +0.25(+1.83%)
Jul 18, 2018 13.69 14.05 13.40 13.69 3,852,303 +0.07(+0.51%)
Jul 17, 2018 13.73 14.11 13.60 13.62 3,985,421 -0.15(-1.09%)
Jul 16, 2018 14.13 14.33 13.47 13.77 4,175,057 -0.33(-2.34%)
Jul 13, 2018 14.16 14.62 13.91 14.10 4,594,203 -0.07(-0.49%)
Jul 12, 2018 14.80 14.98 14.15 14.17 4,646,479 -0.54(-3.67%)
Jul 11, 2018 15.21 15.34 14.52 14.71 6,803,025 -0.74(-4.79%)
Jul 10, 2018 17.10 17.24 15.41 15.45 7,394,943 -1.66(-9.70%)
Jul 09, 2018 16.24 17.31 16.08 17.11 3,109,156 +0.84(+5.16%)
Jul 06, 2018 15.84 16.63 15.71 16.27 3,027,709 +0.46(+2.91%)
Jul 05, 2018 15.32 15.96 15.16 15.81 2,482,005 +0.37(+2.40%)
Jul 03, 2018 15.44 15.44 15.44 0 -0.31(-1.97%)
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.