Hertz Global Holdings, Inc. - HTZWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.9	2.7	2.7	2.9	2.68	29,233
January 12, 2026	2.81	2.75	2.75	2.82	2.7	57,419
January 09, 2026	2.84	2.89	2.89	2.91	2.79	49,452
January 08, 2026	2.84	2.86	2.86	2.95	2.83	93,068
January 07, 2026	2.84	2.83	2.83	2.95	2.8	571,542
January 06, 2026	2.66	2.89	2.89	2.93	2.66	303,214
January 05, 2026	2.63	2.7	2.7	2.76	2.63	90,473
January 02, 2026	2.62	2.7	2.7	2.75	2.62	48,763
December 31, 2025	2.7	2.68	2.68	2.7	2.57	283,050
December 30, 2025	2.69	2.73	2.73	2.74	2.64	120,417
December 29, 2025	2.75	2.7	2.7	2.79	2.7	140,030
December 26, 2025	2.72	2.8	2.8	2.81	2.7	63,536
December 24, 2025	2.81	2.79	2.79	2.82	2.75	33,907
December 23, 2025	2.91	2.85	2.85	3	2.83	86,780
December 22, 2025	2.68	3.02	3.02	3.06	2.68	144,354
December 19, 2025	2.9	2.72	2.72	2.9	2.64	197,924
December 18, 2025	2.66	2.73	2.73	2.75	2.66	78,073
December 17, 2025	2.71	2.65	2.65	2.78	2.65	45,099
December 16, 2025	2.72	2.7	2.7	2.77	2.68	40,386
December 15, 2025	2.71	2.74	2.74	2.78	2.71	34,584
December 12, 2025	2.8	2.76	2.76	2.85	2.72	23,738
December 11, 2025	2.9	2.81	2.81	2.95	2.8	40,149
December 10, 2025	2.82	2.98	2.98	3.02	2.82	83,481
December 09, 2025	2.67	2.9	2.9	2.95	2.67	84,876
December 08, 2025	2.7	2.75	2.75	2.85	2.7	107,455
December 05, 2025	2.72	2.75	2.75	2.9	2.72	59,094
December 04, 2025	2.81	2.79	2.79	2.81	2.72	32,451
December 03, 2025	2.9	2.83	2.83	2.86	2.78	54,169
December 02, 2025	2.7	2.8	2.8	2.84	2.7	42,009
December 01, 2025	2.74	2.73	2.73	2.79	2.7	56,829
November 28, 2025	2.73	2.86	2.86	2.88	2.73	32,789
November 26, 2025	2.8	2.83	2.83	2.89	2.8	20,188
November 25, 2025	2.76	2.8	2.8	2.93	2.76	138,233
November 24, 2025	2.7	2.81	2.81	2.85	2.7	75,523
November 21, 2025	2.8	2.84	2.84	2.84	2.62	93,007
November 20, 2025	2.85	2.74	2.74	2.89	2.69	59,613
November 19, 2025	2.85	2.87	2.87	2.99	2.8	42,422
November 18, 2025	2.9	2.93	2.93	3	2.8	549,337
November 17, 2025	3.1	2.94	2.94	3.1	2.93	59,110
November 14, 2025	3.31	3.18	3.18	3.32	3.12	65,917
November 13, 2025	3.38	3.36	3.36	3.52	3.28	64,551
November 12, 2025	3.41	3.44	3.44	3.68	3.41	66,850
November 11, 2025	3.36	3.43	3.43	3.47	3.26	45,693
November 10, 2025	3.51	3.43	3.43	3.75	3.36	80,518
November 07, 2025	3.31	3.6	3.6	3.74	3.31	22,829
November 06, 2025	3.55	3.42	3.42	3.75	3.31	437,935
November 05, 2025	3.39	3.57	3.57	3.77	3.15	259,532
November 04, 2025	3.01	3.73	3.73	3.89	3.01	1.06M
November 03, 2025	2.81	2.76	2.76	2.84	2.7	22,608
October 31, 2025	2.75	2.85	2.85	2.85	2.69	108,384
October 30, 2025	2.88	2.79	2.79	2.88	2.78	29,133
October 29, 2025	2.9	2.93	2.93	3.03	2.85	53,637
October 28, 2025	2.81	2.86	2.86	2.9	2.78	31,194
October 27, 2025	2.78	2.88	2.88	3	2.78	402,294
October 24, 2025	2.89	2.88	2.88	2.93	2.78	27,628
October 23, 2025	2.77	2.89	2.89	2.89	2.73	40,804
October 22, 2025	2.8	2.77	2.77	2.89	2.62	90,121
October 21, 2025	2.74	2.88	2.88	2.94	2.65	146,522
October 20, 2025	2.89	2.79	2.79	2.96	2.73	112,424
October 17, 2025	3.05	2.92	2.92	3.12	2.84	112,080

Hertz Global Holdings, Inc. (HTZWW) NASDAQ