Skip to main content

Hertz Global Holdings Inc (NQ: HTZ )

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.810 3.980 3.650 3.950 4,740,095 +0.14(+3.67%)
Jul 19, 2024 4.080 4.150 3.755 3.810 6,188,680 -0.34(-8.19%)
Jul 18, 2024 4.510 4.590 4.140 4.150 6,649,356 -0.40(-8.79%)
Jul 17, 2024 4.440 4.630 4.350 4.550 7,016,736 +0.06(+1.34%)
Jul 16, 2024 4.370 4.500 4.185 4.490 6,158,275 +0.22(+5.15%)
Jul 15, 2024 4.110 4.320 4.030 4.270 6,531,487 +0.23(+5.69%)
Jul 12, 2024 3.900 4.190 3.890 4.040 9,486,825 +0.18(+4.66%)
Jul 11, 2024 3.500 3.920 3.460 3.860 6,822,897 +0.44(+12.87%)
Jul 10, 2024 3.300 3.440 3.200 3.420 5,080,369 +0.09(+2.70%)
Jul 09, 2024 3.600 3.600 3.312 3.330 5,269,913 -0.27(-7.50%)
Jul 08, 2024 3.620 3.765 3.540 3.600 5,750,426 -0.04(-1.10%)
Jul 05, 2024 3.700 3.820 3.620 3.640 6,494,989 +0.14(+4.00%)
Jul 03, 2024 3.620 3.700 3.480 3.500 6,145,904 -0.12(-3.31%)
Jul 02, 2024 3.600 3.700 3.450 3.620 4,764,246 +0.01(+0.28%)
Jul 01, 2024 3.550 3.750 3.550 3.610 6,306,211 +0.08(+2.27%)
Jun 28, 2024 3.530 3.600 3.430 3.530 21,727,652 +0.02(+0.57%)
Jun 27, 2024 3.470 3.520 3.360 3.510 6,193,042 +0.03(+0.86%)
Jun 26, 2024 3.640 3.640 3.460 3.480 6,134,579 -0.20(-5.43%)
Jun 25, 2024 3.840 3.840 3.620 3.680 6,011,313 -0.21(-5.40%)
Jun 24, 2024 4.120 4.310 3.765 3.890 13,609,526 -0.18(-4.42%)
Jun 21, 2024 3.610 4.130 3.570 4.070 48,153,260 +0.56(+15.95%)
Jun 20, 2024 3.150 3.770 2.905 3.510 25,741,812 +0.42(+13.59%)
Jun 18, 2024 3.270 3.405 3.080 3.090 8,023,504 -0.19(-5.79%)
Jun 17, 2024 3.270 3.310 3.125 3.280 7,944,630 +0.02(+0.61%)
Jun 14, 2024 3.370 3.385 3.210 3.260 6,209,358 -0.14(-4.12%)
Jun 13, 2024 3.540 3.560 3.360 3.400 6,040,029 -0.16(-4.49%)
Jun 12, 2024 3.540 3.765 3.500 3.560 7,711,849 +0.11(+3.19%)
Jun 11, 2024 3.600 3.610 3.420 3.450 8,257,946 -0.20(-5.61%)
Jun 10, 2024 3.770 3.770 3.590 3.655 6,377,877 -0.08(-2.01%)
Jun 07, 2024 3.700 3.900 3.610 3.730 6,377,140 -0.06(-1.58%)
Jun 06, 2024 3.990 4.005 3.470 3.790 15,230,307 -0.18(-4.53%)
Jun 05, 2024 3.990 4.010 3.880 3.970 6,175,116 +0.03(+0.76%)
Jun 04, 2024 4.100 4.140 3.920 3.940 6,876,471 -0.19(-4.60%)
Jun 03, 2024 4.300 4.375 3.950 4.130 13,857,689 -0.23(-5.28%)
May 31, 2024 4.680 4.760 4.215 4.360 11,889,468 -0.25(-5.42%)
May 30, 2024 4.490 4.640 4.420 4.610 5,873,108 +0.13(+2.90%)
May 29, 2024 4.580 4.640 4.460 4.480 4,207,664 -0.18(-3.86%)
May 28, 2024 4.850 4.880 4.575 4.660 5,613,553 -0.12(-2.51%)
May 24, 2024 4.770 4.880 4.680 4.780 5,235,021 +0.00(+0.00%)
May 23, 2024 4.970 4.970 4.702 4.780 4,581,821 -0.19(-3.82%)
May 22, 2024 5.010 5.160 4.935 4.970 5,611,298 -0.10(-1.97%)
May 21, 2024 5.200 5.220 5.060 5.070 5,364,811 -0.19(-3.61%)
May 20, 2024 5.500 5.560 5.170 5.260 6,400,669 -0.27(-4.88%)
May 17, 2024 5.460 5.665 5.430 5.530 5,230,623 +0.01(+0.18%)
May 16, 2024 5.480 5.750 5.390 5.520 6,103,980 +0.04(+0.73%)
May 15, 2024 6.060 6.119 5.340 5.480 10,602,676 -0.52(-8.67%)
May 14, 2024 5.900 6.605 5.835 6.000 20,022,266 +0.53(+9.69%)
May 13, 2024 4.940 5.635 4.910 5.470 13,661,728 +0.58(+11.86%)
May 10, 2024 4.940 4.945 4.800 4.890 5,219,728 -0.02(-0.41%)
May 09, 2024 4.830 4.990 4.800 4.910 4,831,923 +0.07(+1.45%)
May 08, 2024 4.860 4.975 4.800 4.840 4,920,428 -0.13(-2.62%)
May 07, 2024 5.150 5.310 4.940 4.970 6,669,392 -0.18(-3.50%)
May 06, 2024 4.930 5.226 4.870 5.150 9,751,282 +0.31(+6.40%)
May 03, 2024 5.080 5.140 4.810 4.840 8,560,907 -0.16(-3.20%)
May 02, 2024 4.870 5.135 4.815 5.000 15,232,897 +0.53(+11.86%)
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.