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 (%)
Mar 31, 2020 6.120 6.500 6.000 6.180 6,012,568 +0.22(+3.69%)
Mar 30, 2020 6.110 6.150 5.550 5.960 7,612,924 -0.22(-3.56%)
Mar 27, 2020 6.760 6.850 6.110 6.180 11,157,400 -1.06(-14.64%)
Mar 26, 2020 8.140 8.340 7.140 7.240 12,268,586 -0.47(-6.10%)
Mar 25, 2020 8.740 9.040 7.100 7.710 13,961,587 -0.50(-6.09%)
Mar 24, 2020 7.990 8.880 7.340 8.210 18,958,698 +1.63(+24.77%)
Mar 23, 2020 5.480 7.180 5.050 6.580 14,501,856 +1.44(+28.02%)
Mar 20, 2020 5.090 5.930 4.750 5.140 20,215,800 +0.99(+23.86%)
Mar 19, 2020 3.720 4.680 3.450 4.150 16,834,396 +0.77(+22.78%)
Mar 18, 2020 5.300 5.330 3.180 3.380 16,912,508 -2.22(-39.64%)
Mar 17, 2020 6.410 6.420 5.550 5.600 8,457,110 -0.51(-8.35%)
Mar 16, 2020 7.350 7.890 6.100 6.110 9,462,137 -2.13(-25.85%)
Mar 13, 2020 7.960 8.250 6.280 8.240 9,000,400 +1.23(+17.55%)
Mar 12, 2020 7.180 7.680 6.910 7.010 12,284,105 -1.20(-14.62%)
Mar 11, 2020 7.910 8.300 7.670 8.210 12,304,401 -0.16(-1.91%)
Mar 10, 2020 7.860 8.460 7.360 8.370 6,753,846 +0.95(+12.80%)
Mar 09, 2020 7.810 8.200 7.250 7.420 6,531,670 -1.44(-16.25%)
Mar 06, 2020 9.180 9.620 8.190 8.860 9,637,200 -0.91(-9.31%)
Mar 05, 2020 10.80 10.93 9.680 9.770 8,258,970 -1.68(-14.67%)
Mar 04, 2020 11.94 12.11 10.86 11.45 7,331,081 -0.34(-2.88%)
Mar 03, 2020 12.55 12.78 11.64 11.79 6,233,060 -0.74(-5.91%)
Mar 02, 2020 12.79 12.98 12.02 12.53 6,246,658 -0.26(-2.03%)
Feb 28, 2020 12.53 13.05 12.10 12.79 6,217,100 -0.36(-2.74%)
Feb 27, 2020 13.78 13.82 12.16 13.15 11,166,962 -1.20(-8.36%)
Feb 26, 2020 16.51 16.66 14.26 14.35 8,602,585 -2.15(-13.03%)
Feb 25, 2020 18.42 18.77 16.18 16.50 8,746,412 -2.86(-14.77%)
Feb 24, 2020 19.61 19.68 19.24 19.36 3,784,253 -0.89(-4.40%)
Feb 21, 2020 20.15 20.47 19.84 20.25 3,357,100 -0.04(-0.20%)
Feb 20, 2020 19.74 20.85 19.45 20.29 5,016,219 +0.88(+4.53%)
Feb 19, 2020 19.66 19.83 19.24 19.41 2,901,674 -0.15(-0.77%)
Feb 18, 2020 19.67 20.07 19.23 19.56 2,314,246 -0.15(-0.76%)
Feb 14, 2020 19.54 19.79 19.46 19.71 2,853,600 +0.13(+0.66%)
Feb 13, 2020 18.65 19.77 18.44 19.58 3,576,204 +0.84(+4.48%)
Feb 12, 2020 18.33 18.94 18.31 18.74 3,247,424 +0.65(+3.59%)
Feb 11, 2020 17.50 18.16 17.44 18.09 2,756,875 +0.59(+3.37%)
Feb 10, 2020 16.65 17.50 16.64 17.50 1,511,974 +0.68(+4.04%)
Feb 07, 2020 16.82 16.96 16.53 16.82 924,200 -0.12(-0.71%)
Feb 06, 2020 17.34 17.46 16.93 16.94 1,439,559 -0.30(-1.74%)
Feb 05, 2020 16.75 17.28 16.59 17.24 1,919,860 +0.62(+3.73%)
Feb 04, 2020 16.18 16.74 16.00 16.62 2,089,518 +0.75(+4.73%)
Feb 03, 2020 15.76 15.99 15.62 15.87 2,112,191 +0.11(+0.70%)
Jan 31, 2020 15.75 15.93 15.62 15.76 1,770,800 -0.15(-0.94%)
Jan 30, 2020 15.86 16.02 15.56 15.91 2,323,955 -0.10(-0.62%)
Jan 29, 2020 16.15 16.42 15.87 16.01 1,985,674 -0.05(-0.31%)
Jan 28, 2020 15.65 16.24 15.65 16.06 2,139,311 +0.54(+3.48%)
Jan 27, 2020 15.80 15.96 15.42 15.52 3,662,350 -0.73(-4.49%)
Jan 24, 2020 16.46 16.46 16.03 16.25 1,788,000 -0.16(-0.98%)
Jan 23, 2020 16.24 16.50 15.78 16.41 2,728,450 +0.10(+0.61%)
Jan 22, 2020 16.43 16.66 16.27 16.31 1,972,383 +0.00(+0.00%)
Jan 21, 2020 16.05 16.43 16.02 16.31 2,875,710 +0.20(+1.24%)
Jan 17, 2020 16.76 16.77 15.96 16.11 3,388,100 -0.59(-3.53%)
Jan 16, 2020 16.65 16.88 16.58 16.70 1,913,168 +0.16(+0.97%)
Jan 15, 2020 16.75 16.88 16.41 16.54 2,562,658 -0.26(-1.55%)
Jan 14, 2020 16.14 16.86 16.09 16.80 2,939,560 +0.55(+3.38%)
Jan 13, 2020 15.94 16.34 15.92 16.25 2,000,245 +0.39(+2.46%)
Jan 10, 2020 16.42 16.47 15.82 15.86 2,460,000 -0.58(-3.53%)
Jan 09, 2020 16.33 16.55 16.14 16.44 1,865,933 +0.18(+1.11%)
Jan 08, 2020 15.86 16.30 15.78 16.26 2,488,580 +0.42(+2.65%)
Jan 07, 2020 15.98 16.21 15.83 15.84 1,631,903 -0.14(-0.88%)
Jan 06, 2020 15.70 16.09 15.60 15.98 1,610,876 +0.10(+0.63%)
Jan 03, 2020 15.85 16.00 15.76 15.88 1,957,000 -0.19(-1.18%)
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.