Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hertz Global Holdings Inc (OP: HTZZ )

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 (%)
Nov 08, 2021 32.62 0 -1.77(-5.15%)
Nov 05, 2021 34.00 35.47 33.84 34.39 1,082,972 +1.77(+5.43%)
Nov 04, 2021 32.00 35.75 31.82 32.62 1,458,531 +0.82(+2.58%)
Nov 03, 2021 33.15 35.60 30.70 31.80 2,379,533 -3.26(-9.30%)
Nov 02, 2021 30.75 46.00 28.22 35.06 6,431,889 +0.91(+2.66%)
Nov 01, 2021 33.00 34.10 32.50 34.15 1,657,427 +3.13(+10.09%)
Oct 29, 2021 29.00 32.30 28.62 31.02 1,976,596 +2.56(+9.00%)
Oct 28, 2021 28.00 29.23 27.21 28.46 1,302,523 +1.45(+5.37%)
Oct 27, 2021 28.56 28.56 25.55 27.01 1,078,824 -0.44(-1.60%)
Oct 26, 2021 28.75 27.45 1,669,151 +0.28(+1.03%)
Oct 25, 2021 26.80 28.25 25.60 27.17 2,120,789 +2.48(+10.04%)
Oct 22, 2021 25.30 25.89 23.50 24.69 241,048 -0.86(-3.37%)
Oct 21, 2021 25.00 25.94 25.00 25.55 260,654 +0.49(+1.96%)
Oct 20, 2021 22.50 25.45 20.55 25.06 907,004 +2.56(+11.38%)
Oct 19, 2021 25.80 26.10 22.41 22.50 870,018 -3.38(-13.04%)
Oct 18, 2021 25.70 26.95 24.96 25.88 394,756 +0.17(+0.68%)
Oct 15, 2021 26.60 27.00 24.90 25.70 384,040 -0.98(-3.67%)
Oct 14, 2021 27.10 27.35 26.36 26.68 496,781 -0.27(-1.00%)
Oct 13, 2021 26.25 27.30 25.01 26.95 429,564 +0.05(+0.19%)
Oct 12, 2021 26.77 27.40 26.60 26.90 409,136 +0.15(+0.56%)
Oct 11, 2021 26.25 27.50 26.22 26.75 363,175 +0.50(+1.90%)
Oct 08, 2021 25.60 26.50 24.00 26.25 642,504 +0.25(+0.96%)
Oct 07, 2021 26.81 30.15 25.30 26.00 1,663,993 -0.50(-1.89%)
Oct 06, 2021 23.00 26.50 22.50 26.50 532,988 +4.35(+19.64%)
Oct 05, 2021 20.74 22.84 20.40 22.15 483,176 +1.99(+9.87%)
Oct 04, 2021 20.00 20.20 19.32 20.16 271,666 +0.86(+4.46%)
Oct 01, 2021 19.78 20.00 19.25 19.30 110,722 -0.25(-1.28%)
Sep 30, 2021 19.55 20.02 18.71 19.55 164,198 +0.35(+1.82%)
Sep 29, 2021 19.28 19.75 19.10 19.20 141,201 -0.09(-0.47%)
Sep 28, 2021 20.00 20.00 18.90 19.29 259,865 -0.21(-1.08%)
Sep 27, 2021 19.40 19.70 18.10 19.50 466,965 +0.55(+2.90%)
Sep 24, 2021 16.98 19.40 16.81 18.95 406,021 +1.97(+11.60%)
Sep 23, 2021 16.55 17.00 16.10 16.98 129,502 +0.43(+2.60%)
Sep 22, 2021 16.55 16.55 16.05 16.55 78,951 +0.15(+0.91%)
Sep 21, 2021 15.85 16.55 15.80 16.40 136,256 +0.20(+1.23%)
Sep 20, 2021 15.55 16.20 15.52 16.20 192,426 -0.15(-0.92%)
Sep 17, 2021 16.04 16.50 16.04 16.35 223,875 +0.15(+0.93%)
Sep 16, 2021 15.20 16.20 15.20 16.20 165,840 +0.45(+2.86%)
Sep 15, 2021 15.00 16.00 15.00 15.75 95,368 +0.07(+0.43%)
Sep 14, 2021 15.80 15.90 15.66 15.68 97,326 -0.17(-1.06%)
Sep 13, 2021 15.80 16.35 15.77 15.85 212,792 -0.06(-0.38%)
Sep 10, 2021 15.76 16.10 15.65 15.91 66,098 +0.15(+0.95%)
Sep 09, 2021 16.10 16.90 15.75 15.76 333,614 -0.74(-4.48%)
Sep 08, 2021 17.00 17.00 16.20 16.50 200,657 -0.40(-2.37%)
Sep 07, 2021 16.28 16.90 16.10 16.90 275,570 +0.33(+1.99%)
Sep 03, 2021 16.96 16.96 16.30 16.57 112,812 -0.12(-0.72%)
Sep 02, 2021 16.60 17.00 16.56 16.69 104,119 -0.01(-0.06%)
Sep 01, 2021 16.60 16.95 16.55 16.70 137,154 -0.10(-0.60%)
Aug 31, 2021 16.50 17.01 16.50 16.80 146,574 -0.10(-0.59%)
Aug 30, 2021 16.05 16.99 16.05 16.90 242,263 +1.10(+6.96%)
Aug 27, 2021 16.14 17.00 15.51 15.80 86,833 -0.28(-1.74%)
Aug 26, 2021 16.75 17.00 16.00 16.08 227,248 -0.87(-5.13%)
Aug 25, 2021 16.10 17.00 16.10 16.95 232,376 +0.84(+5.21%)
Aug 24, 2021 15.10 16.25 15.10 16.11 105,141 +0.55(+3.53%)
Aug 23, 2021 15.10 15.85 15.10 15.56 124,194 +0.47(+3.11%)
Aug 20, 2021 17.00 17.00 15.01 15.09 79,328 +0.08(+0.53%)
Aug 19, 2021 15.19 15.30 14.91 15.01 117,532 -0.18(-1.18%)
Aug 18, 2021 15.05 15.30 15.05 15.19 141,785 -0.06(-0.39%)
Aug 17, 2021 15.39 15.40 14.75 15.25 402,908 -0.70(-4.39%)
Aug 16, 2021 16.00 16.85 15.00 15.95 266,665 -0.05(-0.31%)
Aug 13, 2021 16.40 16.59 16.00 16.00 351,962 -0.40(-2.44%)
Aug 12, 2021 17.00 17.00 16.05 16.40 110,457 -0.25(-1.50%)
Aug 11, 2021 18.00 18.00 16.10 16.65 166,005 -0.18(-1.07%)
Aug 10, 2021 17.20 17.30 16.71 16.83 292,289 +0.08(+0.48%)
Aug 09, 2021 17.25 17.85 16.48 16.75 418,353 +0.31(+1.89%)
Aug 06, 2021 17.00 17.00 16.36 16.44 197,886 -0.08(-0.48%)
Aug 05, 2021 16.18 17.50 16.18 16.52 206,306 -0.08(-0.48%)
Aug 04, 2021 17.35 17.99 16.47 16.60 396,067 -0.95(-5.41%)
Aug 03, 2021 20.00 20.00 15.86 17.55 274,502 -0.55(-3.04%)
Aug 02, 2021 18.70 19.25 17.50 18.10 242,099 -0.65(-3.47%)
Jul 30, 2021 17.78 19.10 17.75 18.75 291,799 +0.96(+5.40%)
Jul 29, 2021 16.79 18.50 15.90 17.79 467,005 +1.79(+11.19%)
Jul 28, 2021 15.99 17.75 15.81 16.00 643,035 +0.37(+2.37%)
Jul 27, 2021 15.00 15.99 14.15 15.63 370,220 +0.63(+4.20%)
Jul 26, 2021 16.00 16.75 15.00 15.00 846,197 -1.77(-10.55%)
Jul 23, 2021 18.18 18.18 16.60 16.77 250,722 -0.49(-2.84%)
Jul 22, 2021 18.00 18.24 17.18 17.26 240,814 -0.59(-3.31%)
Jul 21, 2021 17.82 18.24 17.32 17.85 292,194 -0.03(-0.17%)
Jul 20, 2021 18.00 18.70 17.81 17.88 474,985 -0.04(-0.22%)
Jul 19, 2021 18.25 18.99 17.35 17.92 575,603 -1.08(-5.68%)
Jul 16, 2021 19.12 20.00 18.81 19.00 221,270 -0.12(-0.63%)
Jul 15, 2021 19.50 19.50 19.00 19.12 266,101 -0.31(-1.60%)
Jul 14, 2021 21.00 21.00 19.08 19.43 414,172 -0.67(-3.33%)
Jul 13, 2021 23.00 23.00 19.80 20.10 343,321 -1.25(-5.85%)
Jul 12, 2021 20.25 23.74 20.25 21.35 634,021 +0.45(+2.15%)
Jul 09, 2021 19.10 21.43 18.60 20.90 904,756 +1.67(+8.68%)
Jul 08, 2021 21.45 21.45 19.20 19.23 765,377 -2.22(-10.35%)
Jul 07, 2021 21.10 22.70 20.18 21.45 846,900 -0.30(-1.38%)
Jul 06, 2021 23.39 23.75 19.78 21.75 1,569,996 -2.21(-9.22%)
Jul 02, 2021 29.80 29.80 23.50 23.96 2,007,031 -3.03(-11.23%)
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.