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 (%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.16(+0.81%)
Mar 28, 2018 19.88 20.40 19.60 19.69 1,318,248 -0.08(-0.40%)
Mar 27, 2018 20.25 20.64 19.64 19.77 1,176,862 -0.40(-1.98%)
Mar 26, 2018 20.00 20.24 19.34 20.17 1,284,586 +0.50(+2.54%)
Mar 23, 2018 20.37 20.37 19.55 19.67 1,829,000 -0.55(-2.72%)
Mar 22, 2018 20.78 20.95 20.11 20.22 2,110,304 -0.77(-3.67%)
Mar 21, 2018 20.56 21.48 20.37 20.99 2,736,686 +0.49(+2.39%)
Mar 20, 2018 20.15 20.62 19.97 20.50 1,758,821 +0.41(+2.04%)
Mar 19, 2018 20.24 20.47 19.79 20.09 1,796,409 -0.30(-1.47%)
Mar 16, 2018 20.28 20.73 20.16 20.39 1,765,255 +0.14(+0.69%)
Mar 15, 2018 20.26 20.30 19.58 20.25 1,905,031 +0.14(+0.70%)
Mar 14, 2018 20.65 20.70 19.94 20.11 1,913,059 -0.56(-2.71%)
Mar 13, 2018 20.50 21.00 20.34 20.67 1,897,620 +0.20(+0.98%)
Mar 12, 2018 20.40 21.09 20.25 20.47 2,275,235 +0.08(+0.39%)
Mar 09, 2018 20.15 20.86 20.00 20.39 2,626,454 +0.34(+1.70%)
Mar 08, 2018 19.91 20.40 19.64 20.05 1,700,580 +0.15(+0.75%)
Mar 07, 2018 20.00 19.90 2,001,784 +0.21(+1.07%)
Mar 06, 2018 19.20 19.85 19.00 19.69 2,483,543 +0.48(+2.50%)
Mar 05, 2018 18.60 19.48 18.24 19.21 3,469,649 +0.52(+2.78%)
Mar 02, 2018 17.58 18.75 17.46 18.69 6,214,438 +0.96(+5.41%)
Mar 01, 2018 18.11 18.68 17.23 17.73 5,218,730 -0.46(-2.53%)
Feb 28, 2018 18.50 18.52 16.32 18.19 14,903,841 -1.07(-5.56%)
Feb 27, 2018 20.14 20.43 19.05 19.26 4,390,966 -0.76(-3.80%)
Feb 26, 2018 20.85 19.81 20.02 3,750,137 -0.64(-3.10%)
Feb 23, 2018 20.70 20.95 20.06 20.66 3,079,117 +0.10(+0.49%)
Feb 22, 2018 20.56 9,382,419 +2.79(+15.70%)
Feb 21, 2018 18.51 18.88 17.75 17.77 4,214,975 -0.78(-4.20%)
Feb 20, 2018 19.10 19.57 18.49 18.55 3,271,992 -0.69(-3.59%)
Feb 16, 2018 19.24 19.24 19.24 0 +0.62(+3.33%)
Feb 15, 2018 19.26 17.83 18.62 3,931,881 -0.09(-0.48%)
Feb 14, 2018 17.50 19.15 17.24 18.71 6,097,742 +0.11(+0.59%)
Feb 13, 2018 18.35 18.60 5,235,556 -1.57(-7.78%)
Feb 12, 2018 20.14 20.36 19.17 20.17 2,755,916 +0.26(+1.31%)
Feb 09, 2018 20.36 20.40 18.52 19.91 4,293,171 -0.19(-0.95%)
Feb 08, 2018 21.76 21.78 20.07 20.10 2,009,807 -1.46(-6.77%)
Feb 07, 2018 21.29 21.57 21.09 21.56 1,536,482 +0.29(+1.36%)
Feb 06, 2018 20.59 22.00 20.56 21.27 2,927,071 -0.07(-0.33%)
Feb 05, 2018 21.94 22.50 21.15 21.34 2,338,039 -0.93(-4.18%)
Feb 02, 2018 22.00 22.74 21.84 22.27 2,264,513 +0.06(+0.27%)
Feb 01, 2018 22.58 22.69 22.09 22.21 2,137,527 -0.72(-3.14%)
Jan 31, 2018 23.31 23.65 22.51 22.93 1,809,148 -0.28(-1.21%)
Jan 30, 2018 23.70 23.73 23.54 23.21 2,405,007 -0.77(-3.21%)
Jan 29, 2018 24.02 24.90 23.42 23.98 2,199,856 -0.17(-0.70%)
Jan 26, 2018 22.95 24.17 22.22 24.15 3,196,873 +1.27(+5.55%)
Jan 25, 2018 23.35 23.70 22.68 22.88 2,222,231 -0.44(-1.89%)
Jan 24, 2018 24.12 24.46 23.22 23.32 1,658,722 -0.81(-3.36%)
Jan 23, 2018 24.27 24.76 23.75 24.13 2,093,164 -0.16(-0.66%)
Jan 22, 2018 23.75 24.97 23.75 24.29 2,603,179 +0.37(+1.55%)
Jan 19, 2018 22.43 24.19 22.17 23.92 5,815,042 +1.49(+6.64%)
Jan 18, 2018 22.26 23.28 21.51 22.43 8,082,204 +1.37(+6.51%)
Jan 17, 2018 21.01 21.29 20.10 21.06 5,026,934 +0.13(+0.62%)
Jan 16, 2018 24.75 24.89 20.56 20.93 8,762,978 -3.67(-14.92%)
Jan 12, 2018 24.60 24.60 24.60 0 +0.30(+1.23%)
Jan 11, 2018 23.09 25.14 23.09 24.30 3,635,610 +1.21(+5.24%)
Jan 10, 2018 23.34 23.09 1,292,441 +0.34(+1.49%)
Jan 09, 2018 23.00 23.05 22.33 22.75 2,137,363 -0.25(-1.09%)
Jan 08, 2018 23.32 23.44 21.75 23.00 3,094,478 -0.48(-2.04%)
Jan 05, 2018 23.59 23.85 23.01 23.48 1,550,826 +0.00(+0.00%)
Jan 04, 2018 23.31 23.52 22.80 23.48 1,566,492 +0.39(+1.69%)
Jan 03, 2018 23.22 23.43 22.77 23.09 1,449,958 +0.00(+0.00%)
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.