UK markets close in 7 hours 33 minutes

Hertz Global Holdings, Inc. (HTZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.46-0.44 (-7.46%)
At close: 04:00PM EDT
5.51 +0.05 (+0.92%)
After hours: 07:43PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20245.655.715.455.465.4610,497,200
22 Apr 20246.006.045.825.905.904,299,900
19 Apr 20245.976.005.835.975.976,571,500
18 Apr 20246.356.355.855.995.998,958,500
17 Apr 20246.656.656.336.396.395,224,700
16 Apr 20246.786.816.536.576.574,258,400
15 Apr 20246.887.066.786.906.904,591,000
12 Apr 20247.107.146.846.856.855,644,000
11 Apr 20247.327.337.057.207.204,544,700
10 Apr 20247.457.477.227.307.305,983,300
09 Apr 20247.417.807.407.807.807,172,700
08 Apr 20247.367.477.257.397.393,481,800
05 Apr 20247.237.367.167.267.264,799,300
04 Apr 20247.277.367.057.257.258,154,300
03 Apr 20247.487.677.387.637.634,188,200
02 Apr 20247.607.707.417.487.483,484,800
01 Apr 20247.857.897.597.697.696,065,300
28 Mar 20248.098.207.817.837.834,126,000
27 Mar 20247.918.107.868.098.094,046,100
26 Mar 20247.768.137.647.877.875,132,900
25 Mar 20247.407.717.367.707.704,544,200
22 Mar 20247.477.557.287.307.302,412,800
21 Mar 20247.557.607.397.497.492,822,200
20 Mar 20247.157.547.107.487.483,803,900
19 Mar 20247.007.286.977.207.204,605,100
18 Mar 20247.497.556.887.117.118,604,300
15 Mar 20247.447.627.367.587.584,707,500
14 Mar 20247.767.807.407.497.493,404,700
13 Mar 20247.788.097.747.797.792,996,200
12 Mar 20247.847.937.707.837.832,783,900
11 Mar 20247.828.017.737.837.834,625,700
08 Mar 20247.607.877.597.867.865,163,100
07 Mar 20247.327.517.247.507.504,712,400
06 Mar 20247.257.407.157.277.273,373,300
05 Mar 20247.137.247.067.147.143,663,000
04 Mar 20247.787.867.077.237.238,020,800
01 Mar 20247.857.997.737.827.823,607,900
29 Feb 20248.028.107.787.857.853,952,700
28 Feb 20247.768.007.707.887.883,095,500
27 Feb 20247.537.837.517.817.813,675,500
26 Feb 20247.377.567.167.457.453,404,500
23 Feb 20247.247.527.077.437.434,765,200
22 Feb 20247.307.337.157.267.263,629,500
21 Feb 20247.257.487.187.277.274,097,800
20 Feb 20247.617.627.287.297.295,191,200
16 Feb 20247.717.837.617.737.734,258,000
15 Feb 20247.787.957.597.867.864,771,100
14 Feb 20247.687.847.587.737.737,703,300
13 Feb 20248.358.387.467.587.5814,834,200
12 Feb 20248.418.768.388.688.684,241,800
09 Feb 20248.728.738.358.448.444,258,500
08 Feb 20248.538.698.228.668.666,370,000
07 Feb 20248.929.078.408.768.766,989,400
06 Feb 20247.929.027.738.948.9413,780,200
05 Feb 20248.508.608.208.218.219,382,800
02 Feb 20248.308.748.168.708.705,673,700
01 Feb 20248.428.658.198.438.433,931,800
31 Jan 20248.578.788.348.358.355,090,400
30 Jan 20248.578.738.518.638.633,216,100
29 Jan 20248.558.728.348.708.704,901,100
26 Jan 20248.848.948.548.658.654,151,800
25 Jan 20248.408.828.378.788.785,785,100
24 Jan 20248.858.858.408.498.494,395,100
23 Jan 20248.728.918.528.738.735,200,300
22 Jan 20248.698.838.368.508.504,718,600
19 Jan 20248.648.768.268.628.628,904,900
18 Jan 20248.999.278.708.998.9914,191,200
17 Jan 20248.178.368.148.368.364,025,400
16 Jan 20248.308.388.178.358.354,622,200
12 Jan 20249.019.108.308.348.347,804,800
11 Jan 20249.149.188.748.958.957,624,600
10 Jan 20249.519.519.279.359.353,616,600
09 Jan 20249.409.649.349.579.573,029,000
08 Jan 20249.459.709.239.579.575,125,400
05 Jan 20249.689.849.459.549.544,093,900
04 Jan 20249.6510.009.529.759.754,447,500
03 Jan 202410.0410.079.579.649.644,678,500
02 Jan 202410.3910.6210.0810.2010.204,216,300
29 Dec 202310.5210.6310.3110.3910.393,167,500
28 Dec 202310.5210.7210.5010.5410.543,205,100
27 Dec 202310.7210.7210.4610.5910.592,626,200
26 Dec 202310.5310.8210.4810.6510.653,242,000
22 Dec 202310.4910.7010.3210.4410.443,446,000
21 Dec 202310.1110.4310.0510.4110.412,782,000
20 Dec 202310.1710.499.969.979.973,923,700
19 Dec 202310.0610.229.9710.2110.215,371,500
18 Dec 202310.1610.279.919.989.985,153,300
15 Dec 202310.2310.349.9910.0310.037,838,400
14 Dec 20239.7710.319.7710.1210.128,138,500
13 Dec 20238.679.578.519.509.506,431,400
12 Dec 20239.289.288.868.878.874,400,200
11 Dec 20239.479.649.199.339.336,859,500
08 Dec 20239.229.559.129.389.386,249,400
07 Dec 20238.939.378.909.259.255,990,300
06 Dec 20238.939.278.908.968.964,455,900
05 Dec 20239.019.038.758.778.773,003,000
04 Dec 20239.159.418.999.109.104,699,900
01 Dec 20238.319.218.169.199.195,725,000
30 Nov 20238.378.428.148.348.343,704,900
29 Nov 20238.348.718.328.338.333,508,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...