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 (%)
May 31, 2018 15.33 15.54 15.05 15.09 2,713,427 -0.24(-1.57%)
May 30, 2018 15.45 15.65 14.84 15.33 4,693,307 -0.05(-0.33%)
May 29, 2018 16.17 16.37 15.24 15.38 5,761,171 -0.94(-5.76%)
May 25, 2018 16.32 16.32 16.32 0 -0.38(-2.28%)
May 24, 2018 16.77 16.91 16.50 16.70 1,575,911 -0.09(-0.54%)
May 23, 2018 16.62 16.95 16.51 16.79 1,612,842 +0.09(+0.54%)
May 22, 2018 16.41 16.94 16.21 16.70 2,705,951 +0.18(+1.09%)
May 21, 2018 16.39 16.75 16.28 16.52 4,874,924 +0.31(+1.91%)
May 18, 2018 17.98 18.22 16.19 16.21 8,795,803 -1.83(-10.14%)
May 17, 2018 17.54 18.36 17.40 18.04 3,317,971 +0.46(+2.62%)
May 16, 2018 17.06 17.73 16.96 17.58 3,273,610 +0.58(+3.41%)
May 15, 2018 16.87 17.40 16.83 17.00 2,459,877 +0.00(+0.00%)
May 14, 2018 17.72 17.85 16.91 17.00 3,951,645 -0.68(-3.85%)
May 11, 2018 17.06 17.77 16.76 17.68 4,608,119 +0.66(+3.88%)
May 10, 2018 17.18 17.79 16.93 17.02 5,604,854 -0.11(-0.64%)
May 09, 2018 18.09 18.11 16.70 17.13 11,621,075 -0.88(-4.89%)
May 08, 2018 20.00 20.45 18.00 18.01 16,479,731 -4.15(-18.73%)
May 07, 2018 21.45 22.22 21.45 22.16 4,577,141 +0.79(+3.70%)
May 04, 2018 20.30 21.38 20.28 21.37 2,140,419 +0.89(+4.35%)
May 03, 2018 22.53 22.67 20.26 20.48 4,062,728 -2.05(-9.10%)
May 02, 2018 21.21 22.70 21.14 22.53 2,636,571 +1.30(+6.12%)
May 01, 2018 21.89 22.27 21.14 21.23 2,829,269 -0.67(-3.06%)
Apr 30, 2018 21.97 22.55 21.60 21.90 2,448,741 -0.04(-0.18%)
Apr 27, 2018 21.41 21.97 21.25 21.94 1,648,903 +0.52(+2.43%)
Apr 26, 2018 21.54 21.67 21.25 21.42 1,260,158 +0.14(+0.66%)
Apr 25, 2018 21.14 21.41 21.09 21.28 1,337,402 +0.13(+0.61%)
Apr 24, 2018 21.15 21.79 20.84 21.15 2,354,668 +0.06(+0.28%)
Apr 23, 2018 19.97 21.16 19.90 21.09 2,260,057 +1.08(+5.40%)
Apr 20, 2018 20.41 20.53 19.94 20.01 1,889,087 -0.45(-2.20%)
Apr 19, 2018 20.67 20.99 20.22 20.46 1,614,881 -0.25(-1.21%)
Apr 18, 2018 20.89 21.58 20.69 20.71 1,907,076 +0.02(+0.10%)
Apr 17, 2018 22.30 22.55 20.25 20.69 4,489,560 -1.59(-7.14%)
Apr 16, 2018 21.75 22.43 21.56 22.28 1,795,218 +0.78(+3.63%)
Apr 13, 2018 21.84 21.96 21.25 21.50 1,557,300 -0.30(-1.38%)
Apr 12, 2018 21.11 21.88 20.97 21.80 1,752,830 +0.73(+3.46%)
Apr 11, 2018 20.96 21.25 20.68 21.07 1,230,712 +0.02(+0.10%)
Apr 10, 2018 20.72 21.39 20.60 21.05 1,863,843 +0.58(+2.83%)
Apr 09, 2018 20.96 21.16 20.44 20.47 1,494,186 -0.20(-0.97%)
Apr 06, 2018 20.88 21.36 20.44 20.67 1,672,400 -0.41(-1.94%)
Apr 05, 2018 21.01 21.31 20.64 21.08 1,709,429 +0.15(+0.72%)
Apr 04, 2018 19.88 21.01 19.84 20.93 1,431,310 +0.59(+2.90%)
Apr 03, 2018 19.54 20.43 19.54 20.34 1,818,254 +0.89(+4.58%)
Apr 02, 2018 19.69 20.12 19.24 19.45 1,917,384 -0.40(-2.02%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.16(+0.81%)
Mar 28, 2018 19.88 20.40 19.60 19.69 1,318,248 -0.08(-0.40%)
Mar 27, 2018 20.25 20.64 19.64 19.77 1,176,862 -0.40(-1.98%)
Mar 26, 2018 20.00 20.24 19.34 20.17 1,284,586 +0.50(+2.54%)
Mar 23, 2018 20.37 20.37 19.55 19.67 1,829,000 -0.55(-2.72%)
Mar 22, 2018 20.78 20.95 20.11 20.22 2,110,304 -0.77(-3.67%)
Mar 21, 2018 20.56 21.48 20.37 20.99 2,736,686 +0.49(+2.39%)
Mar 20, 2018 20.15 20.62 19.97 20.50 1,758,821 +0.41(+2.04%)
Mar 19, 2018 20.24 20.47 19.79 20.09 1,796,409 -0.30(-1.47%)
Mar 16, 2018 20.28 20.73 20.16 20.39 1,765,255 +0.14(+0.69%)
Mar 15, 2018 20.26 20.30 19.58 20.25 1,905,031 +0.14(+0.70%)
Mar 14, 2018 20.65 20.70 19.94 20.11 1,913,059 -0.56(-2.71%)
Mar 13, 2018 20.50 21.00 20.34 20.67 1,897,620 +0.20(+0.98%)
Mar 12, 2018 20.40 21.09 20.25 20.47 2,275,235 +0.08(+0.39%)
Mar 09, 2018 20.15 20.86 20.00 20.39 2,626,454 +0.34(+1.70%)
Mar 08, 2018 19.91 20.40 19.64 20.05 1,700,580 +0.15(+0.75%)
Mar 07, 2018 20.00 19.90 2,001,784 +0.21(+1.07%)
Mar 06, 2018 19.20 19.85 19.00 19.69 2,483,543 +0.48(+2.50%)
Mar 05, 2018 18.60 19.48 18.24 19.21 3,469,649 +0.52(+2.78%)
Mar 02, 2018 17.58 18.75 17.46 18.69 6,214,438 +0.96(+5.41%)
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.