Hertz Global Holdings, Inc. (HTZ) NASDAQ
5.11
-0.07(-1.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.11
-0.07(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.05 | 5.11 | 5.11 | 5.19 | 4.91 | 8.11M |
| April 01, 2026 | 4.68 | 5.18 | 5.18 | 5.2 | 4.58 | 10.87M |
| March 31, 2026 | 4.55 | 4.61 | 4.61 | 4.73 | 4.41 | 7.23M |
| March 30, 2026 | 4.53 | 4.48 | 4.48 | 4.65 | 4.41 | 6.05M |
| March 27, 2026 | 4.44 | 4.6 | 4.6 | 4.74 | 4.43 | 6.54M |
| March 26, 2026 | 4.34 | 4.77 | 4.77 | 5.09 | 4.26 | 19.16M |
| March 25, 2026 | 4.35 | 4.37 | 4.37 | 4.38 | 4.21 | 4.6M |
| March 24, 2026 | 4.12 | 4.24 | 4.24 | 4.3 | 4.08 | 4.1M |
| March 23, 2026 | 4.01 | 4.13 | 4.13 | 4.28 | 3.99 | 5M |
| March 20, 2026 | 3.93 | 3.95 | 3.95 | 4.01 | 3.85 | 5.76M |
| March 19, 2026 | 4.14 | 3.98 | 3.98 | 4.22 | 3.78 | 8.2M |
| March 18, 2026 | 4.25 | 4.18 | 4.18 | 4.38 | 4.14 | 9.42M |
| March 17, 2026 | 4 | 4.21 | 4.21 | 4.29 | 4 | 4.57M |
| March 16, 2026 | 3.95 | 3.97 | 3.97 | 4.03 | 3.93 | 4.63M |
| March 13, 2026 | 3.94 | 3.89 | 3.89 | 3.99 | 3.82 | 4.01M |
| March 12, 2026 | 4.04 | 3.89 | 3.89 | 4.11 | 3.87 | 5.46M |
| March 11, 2026 | 4.04 | 4.12 | 4.12 | 4.16 | 4 | 3.29M |
| March 10, 2026 | 4.15 | 4.01 | 4.01 | 4.16 | 4 | 3.53M |
| March 09, 2026 | 4 | 4.16 | 4.16 | 4.17 | 3.89 | 7.89M |
| March 06, 2026 | 4.15 | 4.12 | 4.12 | 4.21 | 4.06 | 6.56M |
| March 05, 2026 | 4.3 | 4.3 | 4.3 | 4.45 | 4.2 | 4.6M |
| March 04, 2026 | 4.36 | 4.34 | 4.34 | 4.48 | 4.26 | 5.07M |
| March 03, 2026 | 4.19 | 4.34 | 4.34 | 4.39 | 4.16 | 4.46M |
| March 02, 2026 | 4.25 | 4.33 | 4.33 | 4.59 | 4.21 | 7.45M |
| February 27, 2026 | 4.42 | 4.54 | 4.54 | 4.67 | 4.35 | 9.43M |
| February 26, 2026 | 4.23 | 4.5 | 4.5 | 4.59 | 4.2 | 11.79M |
| February 25, 2026 | 4.46 | 4.42 | 4.42 | 4.54 | 4.31 | 7.85M |
| February 24, 2026 | 4.43 | 4.44 | 4.44 | 4.53 | 4.38 | 4.98M |
| February 23, 2026 | 4.59 | 4.43 | 4.43 | 4.59 | 4.29 | 7.73M |
| February 20, 2026 | 4.65 | 4.67 | 0 | 4.76 | 4.44 | 7.87M |
| February 19, 2026 | 5.1 | 4.68 | 0 | 5.12 | 4.51 | 14.57M |
| February 18, 2026 | 5.02 | 5.3 | 0 | 5.32 | 4.99 | 5.74M |
| February 17, 2026 | 5.03 | 4.92 | 0 | 5.07 | 4.88 | 3.99M |
| February 13, 2026 | 5.25 | 5.04 | 0 | 5.26 | 5 | 4.16M |
| February 12, 2026 | 5.31 | 5.12 | 0 | 5.4 | 5.02 | 5.44M |
| February 11, 2026 | 5.2 | 5.27 | 0 | 5.37 | 5.15 | 5.23M |
| February 10, 2026 | 5.28 | 5.2 | 0 | 5.35 | 5.17 | 3.05M |
| February 09, 2026 | 5.3 | 5.28 | 0 | 5.36 | 5.15 | 3.46M |
| February 06, 2026 | 5.01 | 5.29 | 0 | 5.31 | 5.01 | 5.8M |
| February 05, 2026 | 5.15 | 4.94 | 0 | 5.22 | 4.87 | 6.22M |
| February 04, 2026 | 5.28 | 5.22 | 0 | 5.51 | 5.21 | 6.8M |
| February 03, 2026 | 5 | 5.16 | 0 | 5.19 | 4.93 | 5.52M |
| February 02, 2026 | 4.88 | 4.96 | 0 | 5.07 | 4.85 | 4.72M |
| January 30, 2026 | 5.01 | 4.9 | 0 | 5.08 | 4.84 | 6.92M |
| January 29, 2026 | 5.19 | 5.08 | 0 | 5.22 | 5.04 | 3.46M |
| January 28, 2026 | 5.39 | 5.19 | 0 | 5.41 | 5.12 | 3.54M |
| January 27, 2026 | 5.4 | 5.3 | 0 | 5.4 | 5.2 | 4.75M |
| January 26, 2026 | 5.51 | 5.4 | 0 | 5.51 | 5.3 | 5.25M |
| January 23, 2026 | 5.68 | 5.53 | 0 | 5.73 | 5.46 | 4.09M |
| January 22, 2026 | 5.93 | 5.68 | 0 | 6.14 | 5.67 | 5.19M |
| January 21, 2026 | 5.47 | 5.88 | 0 | 5.95 | 5.45 | 8.39M |
| January 20, 2026 | 5.42 | 5.39 | 0 | 5.61 | 5.33 | 5.6M |
| January 16, 2026 | 5.58 | 5.59 | 0 | 5.66 | 5.44 | 5.08M |
| January 15, 2026 | 5.44 | 5.59 | 0 | 5.74 | 5.44 | 4.28M |
| January 14, 2026 | 5.31 | 5.41 | 0 | 5.48 | 5.22 | 4.93M |
| January 13, 2026 | 5.43 | 5.32 | 0 | 5.52 | 5.3 | 4.81M |
| January 12, 2026 | 5.71 | 5.47 | 0 | 5.71 | 5.39 | 5.66M |
| January 09, 2026 | 5.71 | 5.66 | 0 | 5.78 | 5.48 | 3.81M |
| January 08, 2026 | 5.61 | 5.6 | 0 | 5.82 | 5.59 | 5.26M |
| January 07, 2026 | 5.61 | 5.61 | 0 | 5.84 | 5.47 | 5.26M |