Skip to main content

Hertz Global Holdings, Inc - Common Stock (NQ: HTZ )

3.420 +0.150 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.220 3.525 3.150 3.420 9,383,109 +0.17(+5.07%)
Dec 19, 2024 3.310 3.385 3.150 3.255 5,939,383 -0.08(-2.40%)
Dec 18, 2024 3.700 3.730 3.285 3.335 6,116,144 -0.32(-8.76%)
Dec 17, 2024 3.770 3.792 3.580 3.655 5,172,591 -0.21(-5.31%)
Dec 16, 2024 4.150 4.200 3.750 3.860 6,326,003 -0.36(-8.53%)
Dec 13, 2024 4.240 4.280 4.155 4.220 2,721,394 -0.06(-1.40%)
Dec 12, 2024 4.400 4.460 4.190 4.280 4,727,531 -0.16(-3.60%)
Dec 11, 2024 4.550 4.595 4.345 4.440 3,041,573 -0.08(-1.77%)
Dec 10, 2024 4.600 4.630 4.340 4.520 4,038,735 -0.14(-3.00%)
Dec 09, 2024 4.830 5.080 4.650 4.660 5,526,309 -0.05(-1.06%)
Dec 06, 2024 4.690 4.840 4.610 4.710 4,137,826 +0.11(+2.39%)
Dec 05, 2024 4.490 4.770 4.425 4.600 5,012,781 +0.16(+3.60%)
Dec 04, 2024 4.510 4.590 4.290 4.440 4,553,388 -0.07(-1.55%)
Dec 03, 2024 4.620 4.700 4.360 4.510 7,429,010 -0.21(-4.45%)
Dec 02, 2024 4.960 5.080 4.550 4.720 8,307,567 -0.20(-4.07%)
Nov 29, 2024 4.710 5.315 4.680 4.920 7,127,913 +0.30(+6.49%)
Nov 27, 2024 4.580 4.745 4.540 4.620 4,283,636 +0.10(+2.21%)
Nov 26, 2024 4.590 4.830 4.470 4.520 5,952,482 -0.06(-1.31%)
Nov 25, 2024 4.210 4.850 4.200 4.580 15,568,851 +0.51(+12.53%)
Nov 22, 2024 3.960 4.090 3.800 4.070 6,588,734 +0.19(+4.76%)
Nov 21, 2024 3.760 3.940 3.630 3.885 6,678,474 +0.22(+6.15%)
Nov 20, 2024 3.940 4.000 3.530 3.660 8,706,658 -0.34(-8.50%)
Nov 19, 2024 4.050 4.100 3.830 4.000 6,749,635 -0.16(-3.85%)
Nov 18, 2024 4.070 4.330 3.970 4.160 6,045,874 +0.11(+2.72%)
Nov 15, 2024 4.120 4.190 3.970 4.050 7,191,520 -0.06(-1.46%)
Nov 14, 2024 3.820 4.130 3.789 4.110 11,385,321 +0.32(+8.44%)
Nov 13, 2024 3.700 4.100 3.600 3.790 17,131,384 +0.13(+3.55%)
Nov 12, 2024 3.000 3.735 2.970 3.660 16,561,508 +0.29(+8.61%)
Nov 11, 2024 3.200 3.410 3.150 3.370 7,728,233 +0.22(+6.98%)
Nov 08, 2024 3.100 3.185 3.010 3.150 4,467,185 +0.04(+1.29%)
Nov 07, 2024 3.100 3.200 3.075 3.110 2,724,665 +0.02(+0.65%)
Nov 06, 2024 3.030 3.150 2.990 3.090 5,431,678 +0.13(+4.39%)
Nov 05, 2024 2.910 3.010 2.865 2.960 3,879,502 +0.05(+1.72%)
Nov 04, 2024 2.860 2.960 2.770 2.910 3,437,583 +0.12(+4.30%)
Nov 01, 2024 2.790 2.980 2.790 2.790 5,272,877 +0.01(+0.36%)
Oct 31, 2024 3.040 3.050 2.770 2.780 6,636,096 -0.27(-8.85%)
Oct 30, 2024 2.880 3.100 2.860 3.050 4,980,986 +0.15(+5.17%)
Oct 29, 2024 3.000 3.120 2.840 2.900 4,603,171 -0.16(-5.23%)
Oct 28, 2024 3.100 3.180 3.000 3.060 3,841,740 -0.02(-0.65%)
Oct 25, 2024 3.110 3.210 3.060 3.080 3,915,882 -0.05(-1.60%)
Oct 24, 2024 2.930 3.130 2.930 3.130 4,984,722 +0.17(+5.74%)
Oct 23, 2024 3.020 3.020 2.870 2.960 5,969,568 +0.01(+0.34%)
Oct 22, 2024 2.980 3.030 2.900 2.950 4,476,937 -0.02(-0.67%)
Oct 21, 2024 3.120 3.160 2.930 2.970 5,390,019 -0.28(-8.62%)
Oct 18, 2024 3.260 3.320 3.160 3.250 2,744,272 +0.01(+0.31%)
Oct 17, 2024 3.100 3.240 3.080 3.240 3,038,861 +0.08(+2.53%)
Oct 16, 2024 2.950 3.180 2.930 3.160 5,775,978 +0.24(+8.22%)
Oct 15, 2024 3.000 3.080 2.910 2.920 4,412,429 -0.11(-3.63%)
Oct 14, 2024 3.070 3.070 2.930 3.030 5,793,481 -0.04(-1.30%)
Oct 11, 2024 3.120 3.145 3.030 3.070 5,086,146 -0.08(-2.54%)
Oct 10, 2024 3.210 3.250 3.070 3.150 4,754,846 -0.11(-3.37%)
Oct 09, 2024 3.310 3.395 3.230 3.260 3,013,303 -0.05(-1.51%)
Oct 08, 2024 3.350 3.420 3.275 3.310 2,402,207 -0.12(-3.50%)
Oct 07, 2024 3.350 3.460 3.335 3.430 2,910,434 +0.11(+3.31%)
Oct 04, 2024 3.300 3.390 3.260 3.320 2,635,210 +0.13(+4.08%)
Oct 03, 2024 3.210 3.250 3.160 3.190 3,258,731 -0.05(-1.54%)
Oct 02, 2024 3.260 3.350 3.200 3.240 2,702,886 -0.07(-2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.