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, 2018 14.85 15.32 14.54 15.23 3,484,549 +0.45(+3.04%)
Jul 30, 2018 14.03 15.43 14.03 14.78 6,239,843 +0.82(+5.87%)
Jul 27, 2018 14.40 14.76 13.89 13.96 3,411,300 -0.43(-2.99%)
Jul 26, 2018 14.72 14.06 14.39 3,172,880 +0.08(+0.56%)
Jul 25, 2018 13.96 14.40 13.95 14.31 2,847,264 +0.34(+2.43%)
Jul 24, 2018 14.10 14.14 13.75 13.97 2,657,921 -0.07(-0.50%)
Jul 23, 2018 14.16 14.26 13.71 14.04 3,365,662 -0.05(-0.35%)
Jul 20, 2018 13.90 14.10 13.56 14.09 4,444,323 +0.15(+1.08%)
Jul 19, 2018 13.67 14.20 13.48 13.94 4,028,105 +0.25(+1.83%)
Jul 18, 2018 13.69 14.05 13.40 13.69 3,852,303 +0.07(+0.51%)
Jul 17, 2018 13.73 14.11 13.60 13.62 3,985,421 -0.15(-1.09%)
Jul 16, 2018 14.13 14.33 13.47 13.77 4,175,057 -0.33(-2.34%)
Jul 13, 2018 14.16 14.62 13.91 14.10 4,594,203 -0.07(-0.49%)
Jul 12, 2018 14.80 14.98 14.15 14.17 4,646,479 -0.54(-3.67%)
Jul 11, 2018 15.21 15.34 14.52 14.71 6,803,025 -0.74(-4.79%)
Jul 10, 2018 17.10 17.24 15.41 15.45 7,394,943 -1.66(-9.70%)
Jul 09, 2018 16.24 17.31 16.08 17.11 3,109,156 +0.84(+5.16%)
Jul 06, 2018 15.84 16.63 15.71 16.27 3,027,709 +0.46(+2.91%)
Jul 05, 2018 15.32 15.96 15.16 15.81 2,482,005 +0.37(+2.40%)
Jul 03, 2018 15.44 15.44 15.44 0 -0.31(-1.97%)
Jul 02, 2018 15.00 15.76 14.71 15.75 3,246,582 +0.41(+2.67%)
Jun 29, 2018 15.45 15.74 15.22 15.34 4,240,644 -0.04(-0.26%)
Jun 28, 2018 16.31 16.47 15.31 15.38 4,731,811 -1.06(-6.45%)
Jun 27, 2018 16.91 17.08 16.25 16.44 4,959,172 -0.43(-2.55%)
Jun 26, 2018 18.86 19.04 16.79 16.87 6,244,097 -2.23(-11.68%)
Jun 25, 2018 19.96 20.08 18.68 19.10 3,488,138 -0.98(-4.88%)
Jun 22, 2018 19.69 20.49 19.55 20.08 3,070,884 +0.63(+3.24%)
Jun 21, 2018 19.70 19.91 19.18 19.45 3,500,639 -0.27(-1.37%)
Jun 20, 2018 19.04 19.78 19.01 19.72 3,423,831 +0.73(+3.84%)
Jun 19, 2018 18.02 19.01 17.91 18.99 2,835,085 +0.72(+3.94%)
Jun 18, 2018 17.58 18.29 17.19 18.27 2,990,935 +0.66(+3.75%)
Jun 15, 2018 18.07 17.54 17.61 2,758,818 -0.46(-2.55%)
Jun 14, 2018 18.14 18.53 17.77 18.07 3,213,415 +0.03(+0.17%)
Jun 13, 2018 18.27 18.68 17.60 18.04 4,733,027 -0.26(-1.42%)
Jun 12, 2018 17.00 18.74 16.90 18.30 8,138,623 +1.40(+8.28%)
Jun 11, 2018 16.00 17.28 15.97 16.90 5,810,371 +1.00(+6.29%)
Jun 08, 2018 15.65 15.96 15.36 15.90 2,393,408 +0.25(+1.60%)
Jun 07, 2018 15.28 15.92 15.28 15.65 2,778,845 +0.48(+3.16%)
Jun 06, 2018 15.46 15.17 3,016,970 +0.40(+2.71%)
Jun 05, 2018 14.48 14.95 14.41 14.77 3,350,055 +0.31(+2.14%)
Jun 04, 2018 15.00 15.26 14.14 14.46 5,257,843 -0.51(-3.41%)
Jun 01, 2018 15.16 15.40 14.75 14.97 3,540,590 -0.12(-0.80%)
May 31, 2018 15.33 15.54 15.05 15.09 2,713,427 -0.24(-1.57%)
May 30, 2018 15.45 15.65 14.84 15.33 4,693,307 -0.05(-0.33%)
May 29, 2018 16.17 16.37 15.24 15.38 5,761,171 -0.94(-5.76%)
May 25, 2018 16.32 16.32 16.32 0 -0.38(-2.28%)
May 24, 2018 16.77 16.91 16.50 16.70 1,575,911 -0.09(-0.54%)
May 23, 2018 16.62 16.95 16.51 16.79 1,612,842 +0.09(+0.54%)
May 22, 2018 16.41 16.94 16.21 16.70 2,705,951 +0.18(+1.09%)
May 21, 2018 16.39 16.75 16.28 16.52 4,874,924 +0.31(+1.91%)
May 18, 2018 17.98 18.22 16.19 16.21 8,795,803 -1.83(-10.14%)
May 17, 2018 17.54 18.36 17.40 18.04 3,317,971 +0.46(+2.62%)
May 16, 2018 17.06 17.73 16.96 17.58 3,273,610 +0.58(+3.41%)
May 15, 2018 16.87 17.40 16.83 17.00 2,459,877 +0.00(+0.00%)
May 14, 2018 17.72 17.85 16.91 17.00 3,951,645 -0.68(-3.85%)
May 11, 2018 17.06 17.77 16.76 17.68 4,608,119 +0.66(+3.88%)
May 10, 2018 17.18 17.79 16.93 17.02 5,604,854 -0.11(-0.64%)
May 09, 2018 18.09 18.11 16.70 17.13 11,621,075 -0.88(-4.89%)
May 08, 2018 20.00 20.45 18.00 18.01 16,479,731 -4.15(-18.73%)
May 07, 2018 21.45 22.22 21.45 22.16 4,577,141 +0.79(+3.70%)
May 04, 2018 20.30 21.38 20.28 21.37 2,140,419 +0.89(+4.35%)
May 03, 2018 22.53 22.67 20.26 20.48 4,062,728 -2.05(-9.10%)
May 02, 2018 21.21 22.70 21.14 22.53 2,636,571 +1.30(+6.12%)
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.