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 (%)
Aug 31, 2017 20.13 21.85 20.13 21.74 9,717,510 +1.61(+8.00%)
Aug 30, 2017 18.94 20.19 18.70 20.13 6,501,267 +1.21(+6.40%)
Aug 29, 2017 18.04 19.00 17.99 18.92 6,097,486 +0.61(+3.33%)
Aug 28, 2017 17.14 18.61 17.08 18.31 8,662,489 +1.09(+6.33%)
Aug 25, 2017 18.87 19.00 16.62 17.22 16,865,136 -1.47(-7.87%)
Aug 24, 2017 18.10 18.81 17.84 18.69 5,114,196 +0.61(+3.37%)
Aug 23, 2017 18.11 18.62 17.78 18.08 5,981,189 -0.16(-0.88%)
Aug 22, 2017 17.41 18.25 17.36 18.24 5,878,715 +0.88(+5.07%)
Aug 21, 2017 17.05 17.76 17.03 17.36 7,048,722 +0.40(+2.36%)
Aug 18, 2017 18.43 18.44 16.88 16.96 12,040,098 -1.55(-8.37%)
Aug 17, 2017 18.77 19.62 18.32 18.51 9,213,019 -0.38(-2.01%)
Aug 16, 2017 20.25 20.46 18.55 18.89 11,127,919 -1.29(-6.39%)
Aug 15, 2017 19.44 20.49 18.84 20.18 11,384,718 +0.60(+3.06%)
Aug 14, 2017 18.89 19.76 18.58 19.58 11,957,864 +0.93(+4.99%)
Aug 11, 2017 18.05 18.90 17.66 18.65 13,813,673 +0.25(+1.36%)
Aug 10, 2017 17.57 18.60 17.07 18.40 17,766,548 +0.83(+4.72%)
Aug 09, 2017 14.75 17.99 14.70 17.57 28,836,312 +3.29(+23.04%)
Aug 08, 2017 15.35 15.61 14.12 14.28 14,400,376 -0.96(-6.30%)
Aug 07, 2017 14.21 15.31 13.91 15.24 8,739,540 +0.92(+6.42%)
Aug 04, 2017 13.00 14.43 13.00 14.32 11,511,820 +1.34(+10.32%)
Aug 03, 2017 13.11 13.44 12.70 12.98 6,674,084 -0.09(-0.69%)
Aug 02, 2017 14.43 14.63 13.03 13.07 9,330,513 -1.42(-9.80%)
Aug 01, 2017 13.50 14.72 13.20 14.49 16,348,175 +0.82(+6.00%)
Jul 31, 2017 16.03 16.09 13.61 13.67 25,456,248 -3.67(-21.16%)
Jul 28, 2017 17.39 17.81 17.09 17.34 6,339,895 -0.03(-0.17%)
Jul 27, 2017 16.69 17.62 16.59 17.37 7,579,758 +0.72(+4.32%)
Jul 26, 2017 16.63 16.90 16.15 16.65 5,714,864 +0.24(+1.46%)
Jul 25, 2017 16.41 7,704,014 +0.41(+2.56%)
Jul 24, 2017 15.80 16.38 15.44 16.00 5,930,030 +0.20(+1.27%)
Jul 21, 2017 16.55 16.72 15.46 15.80 8,712,299 -0.88(-5.28%)
Jul 20, 2017 17.40 16.27 16.68 13,171,118 -0.85(-4.85%)
Jul 19, 2017 16.05 17.70 15.84 17.53 14,764,220 +1.42(+8.81%)
Jul 18, 2017 15.74 16.37 15.13 16.11 14,528,357 +0.36(+2.29%)
Jul 17, 2017 15.20 16.21 14.94 15.75 14,623,837 +0.53(+3.48%)
Jul 14, 2017 14.94 15.50 14.40 15.22 10,542,674 +0.15(+1.00%)
Jul 13, 2017 12.97 15.33 12.97 15.07 24,433,148 +2.05(+15.75%)
Jul 12, 2017 12.46 13.10 12.00 13.02 9,544,723 +0.65(+5.25%)
Jul 11, 2017 11.76 12.54 11.76 12.37 9,782,885 +0.51(+4.30%)
Jul 10, 2017 11.75 12.07 11.27 11.86 4,810,822 +0.18(+1.54%)
Jul 07, 2017 11.16 11.69 11.13 11.68 4,644,200 +0.51(+4.57%)
Jul 06, 2017 10.90 11.49 10.85 11.17 5,817,304 +0.14(+1.27%)
Jul 05, 2017 11.25 11.38 10.72 11.03 5,354,391 -0.30(-2.65%)
Jul 03, 2017 11.53 11.76 11.30 11.33 2,816,181 -0.17(-1.48%)
Jun 30, 2017 11.48 12.10 11.33 11.50 7,848,681 +0.08(+0.70%)
Jun 29, 2017 11.20 11.79 11.17 11.42 8,800,937 +0.30(+2.70%)
Jun 28, 2017 10.70 11.29 10.67 11.12 9,629,883 +0.49(+4.61%)
Jun 27, 2017 10.57 10.94 10.40 10.63 12,994,774 -0.20(-1.85%)
Jun 26, 2017 9.500 11.27 9.260 10.83 32,774,114 +1.29(+13.52%)
Jun 23, 2017 8.890 9.600 8.815 9.540 11,258,431 +0.66(+7.43%)
Jun 22, 2017 8.750 9.020 8.660 8.880 5,548,588 +0.18(+2.07%)
Jun 21, 2017 9.200 9.220 8.520 8.700 8,684,909 -0.44(-4.81%)
Jun 20, 2017 9.430 9.430 9.070 9.140 4,859,201 -0.31(-3.28%)
Jun 19, 2017 9.360 9.715 9.205 9.450 5,767,318 +0.10(+1.07%)
Jun 16, 2017 9.530 9.540 9.140 9.350 5,781,705 -0.20(-2.09%)
Jun 15, 2017 10.19 10.40 9.500 9.550 9,321,071 -0.79(-7.64%)
Jun 14, 2017 9.690 10.54 9.650 10.34 13,464,949 +0.73(+7.60%)
Jun 13, 2017 8.920 9.820 8.650 9.610 15,010,995 +0.71(+7.98%)
Jun 12, 2017 8.850 9.280 8.830 8.900 6,929,504 +0.09(+1.02%)
Jun 09, 2017 9.170 9.250 8.750 8.810 8,384,822 -0.27(-2.97%)
Jun 08, 2017 9.230 9.330 9.040 9.080 4,753,542 -0.18(-1.94%)
Jun 07, 2017 9.950 10.22 9.200 9.260 8,403,226 -0.61(-6.18%)
Jun 06, 2017 9.590 9.940 9.300 9.870 5,388,594 +0.27(+2.81%)
Jun 05, 2017 10.12 10.12 9.590 9.600 4,631,693 -0.48(-4.76%)
Jun 02, 2017 9.930 10.24 9.759 10.08 4,105,072 +0.17(+1.72%)
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.