Hertz Global Holdings Inc HTZ
NASDAQ · United States · Finance
$1.73+0.06 (+3.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.73 | +3.59% | $1.66 | $1.80 | $1.63 | 15.22M |
| 2026-09-30 | $1.67 | -0.60% | $1.69 | $1.74 | $1.65 | 13.47M |
| 2026-09-29 | $1.68 | -0.59% | $1.70 | $1.73 | $1.68 | 10.27M |
| 2026-09-28 | $1.69 | -2.87% | $1.73 | $1.76 | $1.68 | 9.24M |
| 2026-09-25 | $1.74 | -0.85% | $1.77 | $1.78 | $1.72 | 9.09M |
| 2026-09-24 | $1.75 | +0.86% | $1.72 | $1.79 | $1.71 | 9.48M |
| 2026-09-23 | $1.74 | -5.95% | $1.83 | $1.84 | $1.74 | 12.43M |
| 2026-09-22 | $1.85 | 0.00% | $1.88 | $1.90 | $1.85 | 11.81M |
| 2026-09-21 | $1.85 | +1.65% | $1.84 | $1.87 | $1.79 | 9.99M |
| 2026-09-18 | $1.82 | -2.15% | $1.84 | $1.85 | $1.76 | 16.99M |
| 2026-09-17 | $1.86 | -1.06% | $1.93 | $1.95 | $1.83 | 13.69M |
| 2026-09-16 | $1.88 | -2.59% | $1.93 | $1.93 | $1.84 | 12.33M |
| 2026-09-15 | $1.93 | -2.03% | $1.97 | $2.00 | $1.91 | 15.44M |
| 2026-09-14 | $1.97 | -3.43% | $2.01 | $2.07 | $1.92 | 18.03M |
| 2026-09-11 | $2.04 | -0.49% | $2.07 | $2.08 | $2.01 | 10.86M |
| 2026-09-10 | $2.05 | -0.97% | $2.04 | $2.11 | $2.03 | 7.19M |
| 2026-09-09 | $2.07 | -5.26% | $2.16 | $2.18 | $2.06 | 12.60M |
| 2026-09-08 | $2.18 | -5.00% | $2.30 | $2.31 | $2.17 | 11.48M |
| 2026-09-04 | $2.30 | +1.32% | $2.28 | $2.32 | $2.24 | 8.71M |
| 2026-09-03 | $2.27 | -1.73% | $2.31 | $2.36 | $2.16 | 13.96M |
| 2026-09-02 | $2.31 | +3.12% | $2.26 | $2.43 | $2.24 | 23.37M |
| 2026-09-01 | $2.24 | -1.32% | $2.25 | $2.26 | $2.16 | 15.35M |
| 2026-08-31 | $2.27 | +6.07% | $2.12 | $2.29 | $2.09 | 23.48M |
| 2026-08-28 | $2.14 | +4.90% | $2.04 | $2.20 | $2.01 | 19.70M |
| 2026-08-27 | $2.04 | -2.39% | $2.10 | $2.14 | $2.03 | 16.36M |
| 2026-08-26 | $2.09 | -6.28% | $2.23 | $2.28 | $2.09 | 15.12M |
| 2026-08-25 | $2.23 | +1.83% | $2.21 | $2.25 | $2.14 | 12.96M |
| 2026-08-24 | $2.19 | -2.67% | $2.25 | $2.35 | $2.18 | 18.28M |
| 2026-08-21 | $2.25 | +7.66% | $2.08 | $2.30 | $2.08 | 27.85M |
| 2026-08-20 | $2.09 | -3.24% | $2.13 | $2.15 | $2.02 | 17.94M |
| 2026-08-19 | $2.16 | +3.85% | $2.08 | $2.20 | $2.02 | 24.53M |
| 2026-08-18 | $2.08 | -3.70% | $2.12 | $2.14 | $2.04 | 18.89M |
| 2026-08-17 | $2.16 | -3.57% | $2.21 | $2.29 | $2.13 | 26.12M |
| 2026-08-14 | $2.24 | -4.48% | $2.44 | $2.46 | $2.21 | 37.21M |
| 2026-08-13 | $2.35 | -16.25% | $2.68 | $2.94 | $2.27 | 116.80M |
| 2026-08-12 | $2.80 | +14.29% | $2.47 | $2.86 | $2.38 | 79.48M |
| 2026-08-11 | $2.45 | +15.57% | $2.11 | $2.74 | $2.10 | 116.16M |
| 2026-08-10 | $2.12 | -6.61% | $2.15 | $2.58 | $2.04 | 74.57M |
| 2026-08-07 | $2.27 | +12.38% | $2.44 | $2.49 | $2.13 | 227.24M |
| 2026-08-06 | $2.02 | +29.49% | $1.82 | $2.19 | $1.63 | 155.82M |
| 2026-08-05 | $1.56 | +3.31% | $1.50 | $1.57 | $1.45 | 26.60M |
| 2026-08-04 | $1.51 | -1.31% | $1.58 | $1.59 | $1.49 | 40.07M |
| 2026-08-03 | $1.53 | -3.47% | $1.56 | $1.59 | $1.48 | 26.10M |
| 2026-07-31 | $1.59 | -4.23% | $1.67 | $1.68 | $1.55 | 23.90M |
| 2026-07-30 | $1.65 | -0.90% | $1.70 | $1.71 | $1.63 | 9.01M |
| 2026-07-29 | $1.67 | -5.38% | $1.76 | $1.76 | $1.56 | 25.14M |
| 2026-07-28 | $1.76 | -11.75% | $1.89 | $2.03 | $1.76 | 19.55M |
| 2026-07-27 | $2.00 | +10.50% | $1.80 | $2.02 | $1.80 | 18.13M |
| 2026-07-24 | $1.81 | -4.99% | $1.90 | $1.90 | $1.78 | 12.13M |
| 2026-07-23 | $1.90 | -1.30% | $1.90 | $2.04 | $1.88 | 17.78M |
| 2026-07-22 | $1.93 | +4.32% | $1.86 | $2.05 | $1.85 | 18.32M |
| 2026-07-21 | $1.85 | +5.11% | $1.77 | $1.86 | $1.71 | 13.14M |
| 2026-07-20 | $1.76 | -2.22% | $1.80 | $1.81 | $1.74 | 18.50M |
| 2026-07-17 | $1.80 | -3.74% | $1.86 | $1.90 | $1.75 | 18.01M |
| 2026-07-16 | $1.87 | -1.58% | $1.90 | $1.97 | $1.84 | 11.05M |
| 2026-07-15 | $1.90 | +3.26% | $1.86 | $1.98 | $1.84 | 12.84M |
| 2026-07-14 | $1.84 | +0.55% | $1.84 | $1.88 | $1.75 | 16.46M |
| 2026-07-13 | $1.83 | -10.73% | $2.05 | $2.06 | $1.83 | 26.67M |
| 2026-07-10 | $2.05 | -5.53% | $2.17 | $2.19 | $2.03 | 13.59M |
| 2026-07-09 | $2.17 | +10.15% | $2.00 | $2.19 | $1.96 | 39.20M |
| 2026-07-08 | $1.97 | -6.19% | $2.06 | $2.06 | $1.93 | 26.22M |
| 2026-07-07 | $2.10 | +2.44% | $2.07 | $2.24 | $2.05 | 23.73M |
| 2026-07-06 | $2.05 | -3.30% | $2.20 | $2.24 | $2.03 | 20.23M |
| 2026-07-02 | $2.12 | -3.64% | $2.20 | $2.26 | $2.09 | 27.91M |
| 2026-07-01 | $2.20 | -2.87% | $2.24 | $2.30 | $2.13 | 42.84M |
| 2026-06-30 | $2.27 | -1.52% | $2.33 | $2.35 | $2.14 | 43.57M |
| 2026-06-29 | $2.30 | -12.88% | $2.70 | $2.70 | $2.26 | 57.66M |
| 2026-06-26 | $2.64 | -1.49% | $2.65 | $2.73 | $2.57 | 37.05M |
| 2026-06-25 | $2.68 | -10.67% | $2.91 | $2.94 | $2.51 | 92.87M |
| 2026-06-24 | $3.00 | -40.71% | $3.96 | $3.98 | $2.95 | 99.81M |
| 2026-06-23 | $5.06 | -1.56% | $5.02 | $5.24 | $5.01 | 4.88M |
| 2026-06-22 | $5.14 | +1.78% | $5.02 | $5.19 | $4.99 | 3.90M |
| 2026-06-18 | $5.05 | +4.55% | $4.87 | $5.06 | $4.86 | 8.06M |
| 2026-06-17 | $4.83 | -3.21% | $5.00 | $5.00 | $4.75 | 6.52M |
| 2026-06-16 | $4.99 | -2.73% | $5.12 | $5.21 | $4.98 | 5.31M |
| 2026-06-15 | $5.13 | 0.00% | $5.26 | $5.34 | $5.10 | 5.68M |
| 2026-06-12 | $5.13 | +1.79% | $5.12 | $5.16 | $4.99 | 4.17M |
| 2026-06-11 | $5.04 | +1.20% | $5.00 | $5.09 | $4.91 | 3.81M |
| 2026-06-10 | $4.98 | -5.86% | $5.19 | $5.26 | $4.93 | 5.41M |
| 2026-06-09 | $5.29 | +4.13% | $5.14 | $5.42 | $5.11 | 8.11M |
| 2026-06-08 | $5.08 | -0.20% | $5.15 | $5.38 | $5.06 | 7.08M |
| 2026-06-05 | $5.09 | -0.20% | $5.05 | $5.24 | $5.03 | 4.42M |
| 2026-06-04 | $5.10 | -1.16% | $5.16 | $5.30 | $5.08 | 4.14M |
| 2026-06-03 | $5.16 | -0.96% | $5.13 | $5.22 | $5.02 | 3.70M |
| 2026-06-02 | $5.21 | +0.77% | $5.11 | $5.24 | $5.06 | 5.90M |
| 2026-06-01 | $5.17 | -4.26% | $5.28 | $5.35 | $5.11 | 5.68M |
| 2026-05-29 | $5.40 | -1.64% | $5.47 | $5.54 | $5.38 | 6.48M |
| 2026-05-28 | $5.49 | +4.37% | $5.25 | $5.63 | $5.15 | 6.12M |
| 2026-05-27 | $5.26 | +0.57% | $5.23 | $5.43 | $5.14 | 8.75M |
| 2026-05-26 | $5.23 | -1.32% | $5.44 | $5.70 | $5.19 | 7.45M |