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 (%)
Jan 31, 2019 16.35 16.77 16.11 16.59 1,478,297 +0.26(+1.59%)
Jan 30, 2019 16.11 16.54 15.74 16.33 1,671,511 +0.49(+3.09%)
Jan 29, 2019 16.27 16.73 15.78 15.84 2,066,824 -0.47(-2.88%)
Jan 28, 2019 15.99 16.40 15.58 16.31 2,679,654 +0.07(+0.43%)
Jan 25, 2019 15.51 16.50 15.32 16.24 2,450,400 +0.92(+6.01%)
Jan 24, 2019 15.06 15.59 14.62 15.32 1,471,792 +0.25(+1.66%)
Jan 23, 2019 16.59 16.68 15.03 15.07 3,436,354 -1.37(-8.33%)
Jan 22, 2019 17.00 17.30 16.34 16.44 3,138,048 -0.73(-4.25%)
Jan 18, 2019 16.56 17.30 16.28 17.17 2,867,300 +0.72(+4.38%)
Jan 17, 2019 16.09 16.70 16.09 16.45 2,008,306 +0.30(+1.86%)
Jan 16, 2019 16.15 16.49 15.86 16.15 1,912,597 +0.01(+0.06%)
Jan 15, 2019 16.20 16.41 15.83 16.14 2,309,560 -0.06(-0.37%)
Jan 14, 2019 15.90 16.58 15.86 16.20 2,171,938 +0.08(+0.50%)
Jan 11, 2019 15.41 16.17 15.35 16.12 2,060,800 +0.47(+3.00%)
Jan 10, 2019 15.23 15.96 14.92 15.65 2,668,469 +0.23(+1.49%)
Jan 09, 2019 14.60 15.50 14.56 15.42 3,009,280 +0.89(+6.13%)
Jan 08, 2019 14.92 15.20 14.44 14.53 2,402,845 -0.14(-0.95%)
Jan 07, 2019 14.07 14.97 13.95 14.67 2,208,938 +0.64(+4.56%)
Jan 04, 2019 13.56 14.29 13.40 14.03 3,160,700 +0.76(+5.73%)
Jan 03, 2019 13.82 14.00 13.21 13.27 3,434,944 -0.77(-5.48%)
Jan 02, 2019 13.40 14.23 13.12 14.04 2,517,020 +0.39(+2.86%)
Dec 31, 2018 14.37 14.54 13.45 13.65 2,887,300 -0.52(-3.67%)
Dec 28, 2018 14.46 14.78 14.01 14.17 1,929,600 -0.37(-2.54%)
Dec 27, 2018 14.22 14.58 13.50 14.54 2,819,974 -0.02(-0.14%)
Dec 26, 2018 13.42 14.61 13.08 14.56 2,312,479 +1.34(+10.14%)
Dec 24, 2018 13.21 13.63 13.05 13.22 1,025,300 -0.19(-1.42%)
Dec 21, 2018 14.64 14.96 13.22 13.41 3,414,000 -1.48(-9.94%)
Dec 20, 2018 14.80 14.93 14.09 14.89 3,113,638 +0.03(+0.20%)
Dec 19, 2018 15.15 15.65 14.63 14.86 2,900,736 -0.40(-2.62%)
Dec 18, 2018 15.01 15.38 14.95 15.26 2,939,113 +0.36(+2.42%)
Dec 17, 2018 14.30 15.43 14.14 14.90 3,659,581 +0.51(+3.54%)
Dec 14, 2018 14.60 14.92 14.35 14.39 2,550,600 -0.46(-3.10%)
Dec 13, 2018 15.39 15.66 14.68 14.85 2,994,828 -0.47(-3.07%)
Dec 12, 2018 15.75 15.91 15.28 15.32 2,474,067 -0.19(-1.23%)
Dec 11, 2018 16.55 16.69 15.19 15.51 2,710,537 -0.73(-4.50%)
Dec 10, 2018 16.43 16.70 15.45 16.24 2,363,611 -0.33(-1.99%)
Dec 07, 2018 17.45 17.72 16.26 16.57 2,329,100 -0.98(-5.58%)
Dec 06, 2018 17.06 17.55 16.58 17.55 2,405,907 +0.07(+0.40%)
Dec 04, 2018 18.36 18.80 17.31 17.48 2,552,600 -0.96(-5.21%)
Dec 03, 2018 19.10 19.40 17.97 18.44 2,526,790 -0.27(-1.44%)
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%)
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.