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 (%)
Nov 30, 2018 18.56 19.00 18.29 18.71 2,040,500 +0.06(+0.32%)
Nov 29, 2018 20.52 20.75 18.40 18.65 6,062,842 -2.32(-11.06%)
Nov 28, 2018 19.59 21.35 18.92 20.97 8,289,438 +1.38(+7.04%)
Nov 27, 2018 18.96 19.84 18.85 19.59 2,100,717 +0.42(+2.19%)
Nov 26, 2018 18.55 19.39 18.48 19.17 3,155,610 +0.87(+4.75%)
Nov 23, 2018 17.93 18.88 17.93 18.30 1,074,300 +0.10(+0.55%)
Nov 21, 2018 18.20 18.20 18.20 0 +0.83(+4.78%)
Nov 20, 2018 18.18 18.44 17.27 17.37 3,794,996 -1.23(-6.61%)
Nov 19, 2018 18.80 18.99 18.30 18.60 2,640,494 -0.24(-1.27%)
Nov 16, 2018 18.93 19.41 18.51 18.84 2,322,300 -0.28(-1.46%)
Nov 15, 2018 18.62 19.34 18.36 19.12 1,914,799 +0.44(+2.36%)
Nov 14, 2018 19.00 19.16 18.53 18.68 3,687,317 -0.27(-1.42%)
Nov 13, 2018 19.12 19.54 18.85 18.95 3,519,757 -0.06(-0.32%)
Nov 12, 2018 19.23 19.79 18.77 19.01 4,783,211 -0.40(-2.06%)
Nov 09, 2018 18.80 19.52 18.01 19.41 19,618,800 +3.12(+19.15%)
Nov 08, 2018 16.52 16.60 15.81 16.29 4,863,757 -0.23(-1.39%)
Nov 07, 2018 15.93 16.63 15.80 16.52 3,645,280 +0.79(+5.02%)
Nov 06, 2018 14.94 15.88 14.55 15.73 3,613,501 +0.23(+1.48%)
Nov 05, 2018 14.83 15.58 14.70 15.50 3,609,348 +0.75(+5.08%)
Nov 02, 2018 14.58 15.07 14.39 14.75 2,268,300 +0.23(+1.58%)
Nov 01, 2018 13.74 14.56 13.74 14.52 2,548,221 +0.77(+5.60%)
Oct 31, 2018 14.15 14.43 13.54 13.75 2,260,140 -0.22(-1.57%)
Oct 30, 2018 13.52 14.13 13.41 13.97 1,829,890 +0.42(+3.10%)
Oct 29, 2018 13.77 14.25 13.29 13.55 2,412,854 +0.07(+0.52%)
Oct 26, 2018 13.93 14.10 13.28 13.48 3,671,300 -0.69(-4.87%)
Oct 25, 2018 13.44 14.28 13.34 14.17 3,239,907 +1.11(+8.50%)
Oct 24, 2018 15.30 15.50 13.01 13.06 5,397,387 -2.13(-14.02%)
Oct 23, 2018 14.98 15.31 14.50 15.19 1,971,617 +0.02(+0.13%)
Oct 22, 2018 15.25 15.78 14.95 15.17 1,986,005 -0.12(-0.78%)
Oct 19, 2018 15.12 15.44 14.84 15.29 2,188,600 +0.22(+1.46%)
Oct 18, 2018 16.27 16.31 15.02 15.07 3,837,298 -1.39(-8.44%)
Oct 17, 2018 16.40 16.62 16.07 16.46 1,840,740 -0.03(-0.18%)
Oct 16, 2018 15.92 16.57 15.80 16.49 3,101,115 +0.48(+3.00%)
Oct 15, 2018 15.52 16.24 15.52 16.01 1,591,848 +0.33(+2.10%)
Oct 12, 2018 15.48 15.73 15.22 15.68 2,102,400 +0.48(+3.16%)
Oct 11, 2018 14.92 15.74 14.85 15.20 2,456,862 +0.10(+0.66%)
Oct 10, 2018 15.93 16.15 15.10 15.10 3,167,403 -0.87(-5.45%)
Oct 09, 2018 16.42 16.63 15.89 15.97 2,762,282 -0.50(-3.04%)
Oct 08, 2018 15.88 16.50 15.67 16.47 1,566,966 +0.53(+3.32%)
Oct 05, 2018 16.22 16.66 15.64 15.94 2,631,100 -0.26(-1.60%)
Oct 04, 2018 16.92 17.15 16.02 16.20 2,273,664 -0.54(-3.23%)
Oct 03, 2018 16.60 17.06 16.49 16.74 1,481,487 +0.20(+1.21%)
Oct 02, 2018 16.36 16.74 16.07 16.54 1,918,541 +0.12(+0.73%)
Oct 01, 2018 16.64 16.68 16.25 16.42 2,048,359 +0.09(+0.55%)
Sep 28, 2018 16.78 16.83 16.20 16.33 3,109,600 -0.49(-2.91%)
Sep 27, 2018 16.88 17.00 16.07 16.82 3,368,568 -0.03(-0.18%)
Sep 26, 2018 17.10 17.39 16.75 16.85 2,252,011 -0.15(-0.88%)
Sep 25, 2018 17.42 17.48 16.66 17.00 2,902,749 -0.36(-2.07%)
Sep 24, 2018 18.23 18.23 17.25 17.36 2,636,024 -0.87(-4.77%)
Sep 21, 2018 18.43 18.67 18.07 18.23 3,557,100 -0.21(-1.14%)
Sep 20, 2018 19.29 19.65 17.80 18.44 4,060,907 -0.78(-4.06%)
Sep 19, 2018 18.98 19.64 18.94 19.22 1,487,283 +0.22(+1.16%)
Sep 18, 2018 18.76 19.02 18.36 19.00 1,733,355 +0.34(+1.82%)
Sep 17, 2018 18.72 19.17 18.23 18.66 1,931,987 -0.07(-0.37%)
Sep 14, 2018 18.79 18.96 18.42 18.73 2,127,300 -0.12(-0.64%)
Sep 13, 2018 19.80 19.82 18.38 18.85 3,395,904 -0.99(-4.99%)
Sep 12, 2018 19.10 20.49 18.77 19.84 3,484,061 +0.78(+4.09%)
Sep 11, 2018 18.85 19.17 18.33 19.06 2,466,289 +0.32(+1.71%)
Sep 10, 2018 18.19 18.93 18.19 18.74 2,516,681 +0.65(+3.59%)
Sep 07, 2018 17.79 18.35 17.55 18.09 2,477,900 +0.11(+0.61%)
Sep 06, 2018 18.37 18.59 17.82 17.98 1,903,173 -0.38(-2.07%)
Sep 05, 2018 17.76 18.53 17.53 18.36 3,032,151 +0.58(+3.26%)
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.