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 (%)
Jul 31, 2019 16.12 16.41 15.36 15.52 5,188,528 -0.61(-3.78%)
Jul 30, 2019 15.90 16.23 15.42 16.13 3,353,231 +0.12(+0.75%)
Jul 29, 2019 16.04 16.17 15.82 16.01 2,867,249 -0.04(-0.25%)
Jul 26, 2019 15.95 16.09 15.72 16.05 2,696,800 +0.14(+0.88%)
Jul 25, 2019 15.62 16.05 15.58 15.91 2,979,493 +0.19(+1.21%)
Jul 24, 2019 14.60 15.73 14.60 15.72 3,897,883 +1.04(+7.08%)
Jul 23, 2019 14.65 14.83 14.32 14.68 3,099,267 +0.15(+1.03%)
Jul 22, 2019 14.89 15.11 14.40 14.53 2,949,012 -0.37(-2.48%)
Jul 19, 2019 15.10 15.30 14.88 14.90 5,086,000 -0.17(-1.13%)
Jul 18, 2019 14.90 15.36 14.85 15.07 4,640,053 +0.21(+1.41%)
Jul 17, 2019 15.14 15.24 14.61 14.86 3,314,923 -0.28(-1.85%)
Jul 16, 2019 15.48 15.60 15.02 15.14 3,564,327 -0.33(-2.13%)
Jul 15, 2019 15.44 15.60 15.01 15.47 2,435,420 +0.18(+1.18%)
Jul 12, 2019 15.45 15.90 15.29 15.29 3,089,100 -0.02(-0.13%)
Jul 11, 2019 15.71 15.91 15.28 15.31 4,258,025 -0.40(-2.55%)
Jul 10, 2019 16.31 16.36 15.36 15.71 5,578,523 -0.63(-3.86%)
Jul 09, 2019 15.91 16.37 15.90 16.34 4,447,560 +0.23(+1.43%)
Jul 08, 2019 16.21 16.25 15.78 16.11 3,499,466 -0.20(-1.23%)
Jul 05, 2019 15.90 16.32 15.62 16.31 3,826,100 +0.30(+1.87%)
Jul 03, 2019 15.49 16.01 15.44 16.01 2,407,200 +0.56(+3.62%)
Jul 02, 2019 15.56 15.68 15.21 15.45 5,657,341 -0.21(-1.34%)
Jul 01, 2019 16.06 16.61 15.58 15.66 4,486,459 -0.30(-1.88%)
Jun 28, 2019 16.48 16.61 15.65 15.96 6,592,100 -0.59(-3.56%)
Jun 27, 2019 15.97 16.56 15.82 16.55 2,919,884 +0.41(+2.54%)
Jun 26, 2019 16.71 16.77 16.05 16.14 3,367,597 -0.39(-2.36%)
Jun 25, 2019 16.30 16.72 16.20 16.53 2,477,908 +0.11(+0.67%)
Jun 24, 2019 16.58 16.65 16.02 16.42 3,282,159 +0.01(+0.06%)
Jun 21, 2019 16.74 16.80 16.30 16.41 4,561,900 -2.26(-12.10%)
Jun 20, 2019 18.98 19.10 18.48 18.67 4,292,638 +0.00(+0.00%)
Jun 19, 2019 19.34 19.39 18.32 18.67 5,081,524 -0.53(-2.76%)
Jun 18, 2019 18.30 19.88 18.20 19.20 6,667,200 +1.02(+5.61%)
Jun 17, 2019 17.60 18.24 16.83 18.18 7,449,779 +0.61(+3.47%)
Jun 14, 2019 17.07 17.70 16.63 17.57 6,761,600 +0.93(+5.59%)
Jun 13, 2019 15.59 17.33 14.92 16.64 12,032,830 +0.45(+2.78%)
Jun 12, 2019 16.07 16.30 15.74 16.19 1,083,551 +0.07(+0.43%)
Jun 11, 2019 16.20 16.68 16.01 16.12 1,817,952 +0.10(+0.62%)
Jun 10, 2019 16.01 16.33 15.96 16.02 1,037,746 +0.13(+0.82%)
Jun 07, 2019 15.67 16.06 15.61 15.89 1,203,700 +0.24(+1.53%)
Jun 06, 2019 15.44 15.76 15.30 15.65 1,344,803 +0.14(+0.90%)
Jun 05, 2019 15.55 15.63 15.14 15.51 1,530,674 +0.10(+0.65%)
Jun 04, 2019 14.29 15.51 14.26 15.41 2,329,320 +1.27(+8.98%)
Jun 03, 2019 14.11 14.46 13.99 14.14 1,837,726 +0.07(+0.50%)
May 31, 2019 14.32 14.50 14.06 14.07 2,230,600 -0.52(-3.56%)
May 30, 2019 15.16 15.23 14.31 14.59 3,328,766 -0.59(-3.89%)
May 29, 2019 15.10 15.26 14.76 15.18 1,972,072 +0.01(+0.07%)
May 28, 2019 15.46 15.73 15.06 15.17 2,007,226 -0.39(-2.51%)
May 24, 2019 15.76 15.84 15.26 15.56 1,386,300 -0.10(-0.64%)
May 23, 2019 15.30 15.78 15.01 15.66 2,273,454 +0.21(+1.36%)
May 22, 2019 15.90 16.08 15.29 15.45 2,670,663 -0.57(-3.56%)
May 21, 2019 16.14 16.24 15.93 16.02 1,756,121 +0.01(+0.06%)
May 20, 2019 16.11 16.25 15.89 16.01 1,817,511 -0.34(-2.08%)
May 17, 2019 16.97 17.11 16.34 16.35 2,260,700 -0.75(-4.39%)
May 16, 2019 17.55 17.60 17.06 17.10 1,873,341 -0.45(-2.56%)
May 15, 2019 17.43 17.64 17.08 17.55 1,493,767 +0.10(+0.57%)
May 14, 2019 17.66 17.73 17.15 17.45 2,537,630 -0.08(-0.46%)
May 13, 2019 17.07 17.56 16.97 17.53 2,504,270 -0.12(-0.68%)
May 10, 2019 17.71 17.79 17.08 17.65 1,416,700 -0.16(-0.90%)
May 09, 2019 17.50 17.95 17.17 17.81 2,502,057 -0.08(-0.45%)
May 08, 2019 18.24 18.73 17.80 17.89 3,332,151 -0.16(-0.89%)
May 07, 2019 19.80 20.12 17.90 18.05 6,400,104 -1.67(-8.47%)
May 06, 2019 19.15 19.86 19.00 19.72 4,151,105 +0.11(+0.56%)
May 03, 2019 19.18 19.81 19.09 19.61 2,824,300 +0.52(+2.72%)
May 02, 2019 17.87 19.16 17.83 19.09 3,915,579 +0.69(+3.75%)
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.