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, 2019 13.49 13.59 13.19 13.51 2,629,260 -0.04(-0.30%)
Oct 30, 2019 13.80 13.93 13.13 13.55 2,678,735 -0.30(-2.17%)
Oct 29, 2019 14.04 14.15 13.79 13.85 1,860,064 -0.34(-2.40%)
Oct 28, 2019 14.00 14.35 13.97 14.19 1,637,546 +0.27(+1.94%)
Oct 25, 2019 13.74 14.10 13.63 13.92 3,176,900 +0.06(+0.43%)
Oct 24, 2019 14.22 14.32 13.44 13.86 3,540,622 -0.68(-4.68%)
Oct 23, 2019 14.46 14.60 14.14 14.54 1,993,261 -0.01(-0.07%)
Oct 22, 2019 14.17 14.62 13.90 14.55 2,382,364 +0.47(+3.34%)
Oct 21, 2019 13.86 14.09 13.68 14.08 3,241,196 +0.36(+2.62%)
Oct 18, 2019 13.91 14.14 13.69 13.72 2,442,200 -0.26(-1.86%)
Oct 17, 2019 13.76 14.00 13.68 13.98 1,447,996 +0.26(+1.90%)
Oct 16, 2019 13.73 14.07 13.66 13.72 1,278,945 -0.05(-0.36%)
Oct 15, 2019 13.66 13.88 13.45 13.77 1,909,588 +0.13(+0.95%)
Oct 14, 2019 13.48 13.72 13.28 13.64 1,266,273 +0.11(+0.81%)
Oct 11, 2019 13.16 13.69 13.10 13.53 2,967,800 +0.60(+4.64%)
Oct 10, 2019 12.80 12.99 12.64 12.93 2,129,628 +0.20(+1.57%)
Oct 09, 2019 12.58 12.80 12.50 12.73 1,559,612 +0.27(+2.17%)
Oct 08, 2019 12.46 12.59 12.32 12.46 1,331,761 -0.12(-0.95%)
Oct 07, 2019 12.32 12.64 12.26 12.58 1,910,617 +0.14(+1.13%)
Oct 04, 2019 12.38 12.64 12.06 12.44 2,046,800 +0.08(+0.65%)
Oct 03, 2019 12.50 12.50 11.80 12.36 4,659,015 -0.25(-1.98%)
Oct 02, 2019 13.40 13.42 12.44 12.61 4,443,373 -0.93(-6.87%)
Oct 01, 2019 13.90 14.25 13.48 13.54 1,940,559 -0.30(-2.17%)
Sep 30, 2019 13.69 13.98 13.42 13.84 1,680,308 +0.17(+1.24%)
Sep 27, 2019 13.64 14.24 13.59 13.67 2,202,800 +0.07(+0.51%)
Sep 26, 2019 13.70 13.80 13.59 13.60 1,807,960 -0.17(-1.23%)
Sep 25, 2019 13.54 13.98 13.52 13.77 1,604,225 +0.17(+1.25%)
Sep 24, 2019 13.71 13.80 13.30 13.60 2,747,321 -0.08(-0.58%)
Sep 23, 2019 13.20 13.77 13.09 13.68 2,355,715 +0.35(+2.63%)
Sep 20, 2019 13.59 13.78 13.32 13.33 2,905,000 -0.17(-1.26%)
Sep 19, 2019 13.96 14.02 13.42 13.50 4,276,257 -0.51(-3.64%)
Sep 18, 2019 14.54 14.70 13.76 14.01 3,511,290 -0.58(-3.98%)
Sep 17, 2019 14.72 14.85 14.31 14.59 2,381,705 -0.23(-1.55%)
Sep 16, 2019 14.88 15.09 14.71 14.82 1,949,090 -0.18(-1.20%)
Sep 13, 2019 14.93 15.21 14.86 15.00 4,853,500 +0.09(+0.60%)
Sep 12, 2019 14.55 15.00 14.33 14.91 4,172,921 +0.52(+3.61%)
Sep 11, 2019 14.35 14.54 14.13 14.39 2,575,843 +0.14(+0.98%)
Sep 10, 2019 13.83 14.52 13.71 14.25 4,122,012 +0.35(+2.52%)
Sep 09, 2019 12.55 13.92 12.51 13.90 5,391,506 +1.47(+11.83%)
Sep 06, 2019 12.45 12.64 12.19 12.43 1,527,100 +0.06(+0.49%)
Sep 05, 2019 12.21 12.58 12.17 12.37 2,785,117 +0.44(+3.69%)
Sep 04, 2019 11.96 12.24 11.86 11.93 2,633,860 +0.10(+0.85%)
Sep 03, 2019 11.95 12.06 11.66 11.83 2,269,775 -0.28(-2.31%)
Aug 30, 2019 12.19 12.44 12.05 12.11 1,291,600 +0.00(+0.00%)
Aug 29, 2019 11.82 12.35 11.82 12.11 3,574,363 +0.46(+3.95%)
Aug 28, 2019 11.65 11.74 11.24 11.65 6,376,903 -0.05(-0.43%)
Aug 27, 2019 12.00 12.14 11.53 11.70 3,816,835 -0.20(-1.68%)
Aug 26, 2019 11.96 12.03 11.69 11.90 3,730,049 +0.14(+1.19%)
Aug 23, 2019 11.96 12.17 11.53 11.76 4,246,400 -0.36(-2.97%)
Aug 22, 2019 12.13 12.38 12.04 12.12 3,119,817 +0.03(+0.25%)
Aug 21, 2019 12.48 12.56 11.87 12.09 3,888,653 -0.31(-2.50%)
Aug 20, 2019 12.42 12.57 12.19 12.40 1,873,992 -0.07(-0.56%)
Aug 19, 2019 12.54 12.88 12.44 12.47 4,126,792 +0.21(+1.71%)
Aug 16, 2019 12.12 12.34 12.07 12.26 5,452,600 +0.21(+1.74%)
Aug 15, 2019 12.75 12.85 11.89 12.05 5,042,190 -0.55(-4.37%)
Aug 14, 2019 13.18 13.19 12.48 12.60 4,357,600 -0.78(-5.83%)
Aug 13, 2019 13.40 13.80 13.08 13.38 3,629,032 +0.12(+0.90%)
Aug 12, 2019 14.22 14.36 13.26 13.26 4,801,418 -1.22(-8.43%)
Aug 09, 2019 14.45 14.66 14.19 14.48 3,545,100 -0.13(-0.89%)
Aug 08, 2019 14.76 14.80 14.00 14.61 5,307,996 +0.44(+3.11%)
Aug 07, 2019 15.17 15.62 13.43 14.17 9,465,370 -0.77(-5.15%)
Aug 06, 2019 14.30 15.06 14.10 14.94 7,587,416 +0.71(+4.99%)
Aug 05, 2019 14.41 14.48 13.69 14.23 6,536,950 -0.45(-3.07%)
Aug 02, 2019 14.90 15.00 14.15 14.68 4,110,800 -0.21(-1.41%)
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.