Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.49 | 5.95 | 5.47 | 5.80 | 5.80 | 10,717,784 |
| Apr 23, 2024 | 5.65 | 5.71 | 5.45 | 5.46 | 5.46 | 10,524,000 |
| Apr 22, 2024 | 6.00 | 6.04 | 5.82 | 5.90 | 5.90 | 4,299,900 |
| Apr 19, 2024 | 5.97 | 6.00 | 5.83 | 5.97 | 5.97 | 6,571,500 |
| Apr 18, 2024 | 6.35 | 6.35 | 5.85 | 5.99 | 5.99 | 8,958,500 |
| Apr 17, 2024 | 6.65 | 6.65 | 6.33 | 6.39 | 6.39 | 5,224,700 |
| Apr 16, 2024 | 6.78 | 6.81 | 6.53 | 6.57 | 6.57 | 4,258,400 |
| Apr 15, 2024 | 6.88 | 7.06 | 6.78 | 6.90 | 6.90 | 4,591,000 |
| Apr 12, 2024 | 7.10 | 7.14 | 6.84 | 6.85 | 6.85 | 5,644,000 |
| Apr 11, 2024 | 7.32 | 7.33 | 7.05 | 7.20 | 7.20 | 4,544,700 |
| Apr 10, 2024 | 7.45 | 7.47 | 7.22 | 7.30 | 7.30 | 5,983,300 |
| Apr 09, 2024 | 7.41 | 7.80 | 7.40 | 7.80 | 7.80 | 7,172,700 |
| Apr 08, 2024 | 7.36 | 7.47 | 7.25 | 7.39 | 7.39 | 3,481,800 |
| Apr 05, 2024 | 7.23 | 7.36 | 7.16 | 7.26 | 7.26 | 4,799,300 |
| Apr 04, 2024 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 8,154,300 |
| Apr 03, 2024 | 7.48 | 7.67 | 7.38 | 7.63 | 7.63 | 4,188,200 |
| Apr 02, 2024 | 7.60 | 7.70 | 7.41 | 7.48 | 7.48 | 3,484,800 |
| Apr 01, 2024 | 7.85 | 7.89 | 7.59 | 7.69 | 7.69 | 6,065,300 |
| Mar 28, 2024 | 8.09 | 8.20 | 7.81 | 7.83 | 7.83 | 4,126,000 |
| Mar 27, 2024 | 7.91 | 8.10 | 7.86 | 8.09 | 8.09 | 4,046,100 |
| Mar 26, 2024 | 7.76 | 8.13 | 7.64 | 7.87 | 7.87 | 5,132,900 |
| Mar 25, 2024 | 7.40 | 7.71 | 7.36 | 7.70 | 7.70 | 4,544,200 |
| Mar 22, 2024 | 7.47 | 7.55 | 7.28 | 7.30 | 7.30 | 2,412,800 |
| Mar 21, 2024 | 7.55 | 7.60 | 7.39 | 7.49 | 7.49 | 2,822,200 |
| Mar 20, 2024 | 7.15 | 7.54 | 7.10 | 7.48 | 7.48 | 3,803,900 |
| Mar 19, 2024 | 7.00 | 7.28 | 6.97 | 7.20 | 7.20 | 4,605,100 |
| Mar 18, 2024 | 7.49 | 7.55 | 6.88 | 7.11 | 7.11 | 8,604,300 |
| Mar 15, 2024 | 7.44 | 7.62 | 7.36 | 7.58 | 7.58 | 4,707,500 |
| Mar 14, 2024 | 7.76 | 7.80 | 7.40 | 7.49 | 7.49 | 3,404,700 |
| Mar 13, 2024 | 7.78 | 8.09 | 7.74 | 7.79 | 7.79 | 2,996,200 |
| Mar 12, 2024 | 7.84 | 7.93 | 7.70 | 7.83 | 7.83 | 2,783,900 |
| Mar 11, 2024 | 7.82 | 8.01 | 7.73 | 7.83 | 7.83 | 4,625,700 |
| Mar 08, 2024 | 7.60 | 7.87 | 7.59 | 7.86 | 7.86 | 5,163,100 |
| Mar 07, 2024 | 7.32 | 7.51 | 7.24 | 7.50 | 7.50 | 4,712,400 |
| Mar 06, 2024 | 7.25 | 7.40 | 7.15 | 7.27 | 7.27 | 3,373,300 |
| Mar 05, 2024 | 7.13 | 7.24 | 7.06 | 7.14 | 7.14 | 3,663,000 |
| Mar 04, 2024 | 7.78 | 7.86 | 7.07 | 7.23 | 7.23 | 8,020,800 |
| Mar 01, 2024 | 7.85 | 7.99 | 7.73 | 7.82 | 7.82 | 3,607,900 |
| Feb 29, 2024 | 8.02 | 8.10 | 7.78 | 7.85 | 7.85 | 3,952,700 |
| Feb 28, 2024 | 7.76 | 8.00 | 7.70 | 7.88 | 7.88 | 3,095,500 |
| Feb 27, 2024 | 7.53 | 7.83 | 7.51 | 7.81 | 7.81 | 3,675,500 |
| Feb 26, 2024 | 7.37 | 7.56 | 7.16 | 7.45 | 7.45 | 3,404,500 |
| Feb 23, 2024 | 7.24 | 7.52 | 7.07 | 7.43 | 7.43 | 4,765,200 |
| Feb 22, 2024 | 7.30 | 7.33 | 7.15 | 7.26 | 7.26 | 3,629,500 |
| Feb 21, 2024 | 7.25 | 7.48 | 7.18 | 7.27 | 7.27 | 4,097,800 |
| Feb 20, 2024 | 7.61 | 7.62 | 7.28 | 7.29 | 7.29 | 5,191,200 |
| Feb 16, 2024 | 7.71 | 7.83 | 7.61 | 7.73 | 7.73 | 4,258,000 |
| Feb 15, 2024 | 7.78 | 7.95 | 7.59 | 7.86 | 7.86 | 4,771,100 |
| Feb 14, 2024 | 7.68 | 7.84 | 7.58 | 7.73 | 7.73 | 7,703,300 |
| Feb 13, 2024 | 8.35 | 8.38 | 7.46 | 7.58 | 7.58 | 14,834,200 |
| Feb 12, 2024 | 8.41 | 8.76 | 8.38 | 8.68 | 8.68 | 4,241,800 |
| Feb 09, 2024 | 8.72 | 8.73 | 8.35 | 8.44 | 8.44 | 4,258,500 |
| Feb 08, 2024 | 8.53 | 8.69 | 8.22 | 8.66 | 8.66 | 6,370,000 |
| Feb 07, 2024 | 8.92 | 9.07 | 8.40 | 8.76 | 8.76 | 6,989,400 |
| Feb 06, 2024 | 7.92 | 9.02 | 7.73 | 8.94 | 8.94 | 13,780,200 |
| Feb 05, 2024 | 8.50 | 8.60 | 8.20 | 8.21 | 8.21 | 9,382,800 |
| Feb 02, 2024 | 8.30 | 8.74 | 8.16 | 8.70 | 8.70 | 5,673,700 |
| Feb 01, 2024 | 8.42 | 8.65 | 8.19 | 8.43 | 8.43 | 3,931,800 |
| Jan 31, 2024 | 8.57 | 8.78 | 8.34 | 8.35 | 8.35 | 5,090,400 |
| Jan 30, 2024 | 8.57 | 8.73 | 8.51 | 8.63 | 8.63 | 3,216,100 |
| Jan 29, 2024 | 8.55 | 8.72 | 8.34 | 8.70 | 8.70 | 4,901,100 |
| Jan 26, 2024 | 8.84 | 8.94 | 8.54 | 8.65 | 8.65 | 4,151,800 |
| Jan 25, 2024 | 8.40 | 8.82 | 8.37 | 8.78 | 8.78 | 5,785,100 |
| Jan 24, 2024 | 8.85 | 8.85 | 8.40 | 8.49 | 8.49 | 4,395,100 |
| Jan 23, 2024 | 8.72 | 8.91 | 8.52 | 8.73 | 8.73 | 5,200,300 |
| Jan 22, 2024 | 8.69 | 8.83 | 8.36 | 8.50 | 8.50 | 4,718,600 |
| Jan 19, 2024 | 8.64 | 8.76 | 8.26 | 8.62 | 8.62 | 8,904,900 |
| Jan 18, 2024 | 8.99 | 9.27 | 8.70 | 8.99 | 8.99 | 14,191,200 |
| Jan 17, 2024 | 8.17 | 8.36 | 8.14 | 8.36 | 8.36 | 4,025,400 |
| Jan 16, 2024 | 8.30 | 8.38 | 8.17 | 8.35 | 8.35 | 4,622,200 |
| Jan 12, 2024 | 9.01 | 9.10 | 8.30 | 8.34 | 8.34 | 7,804,800 |
| Jan 11, 2024 | 9.14 | 9.18 | 8.74 | 8.95 | 8.95 | 7,624,600 |
| Jan 10, 2024 | 9.51 | 9.51 | 9.27 | 9.35 | 9.35 | 3,616,600 |
| Jan 09, 2024 | 9.40 | 9.64 | 9.34 | 9.57 | 9.57 | 3,029,000 |
| Jan 08, 2024 | 9.45 | 9.70 | 9.23 | 9.57 | 9.57 | 5,125,400 |
| Jan 05, 2024 | 9.68 | 9.84 | 9.45 | 9.54 | 9.54 | 4,093,900 |
| Jan 04, 2024 | 9.65 | 10.00 | 9.52 | 9.75 | 9.75 | 4,447,500 |
| Jan 03, 2024 | 10.04 | 10.07 | 9.57 | 9.64 | 9.64 | 4,678,500 |
| Jan 02, 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 10.20 | 4,216,300 |
| Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 10.39 | 3,167,500 |
| Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 10.54 | 3,205,100 |
| Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 10.59 | 2,626,200 |
| Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 10.65 | 3,242,000 |
| Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 10.44 | 3,446,000 |
| Dec 21, 2023 | 10.11 | 10.43 | 10.05 | 10.41 | 10.41 | 2,782,000 |
| Dec 20, 2023 | 10.17 | 10.49 | 9.96 | 9.97 | 9.97 | 3,923,700 |
| Dec 19, 2023 | 10.06 | 10.22 | 9.97 | 10.21 | 10.21 | 5,371,500 |
| Dec 18, 2023 | 10.16 | 10.27 | 9.91 | 9.98 | 9.98 | 5,153,300 |
| Dec 15, 2023 | 10.23 | 10.34 | 9.99 | 10.03 | 10.03 | 7,838,400 |
| Dec 14, 2023 | 9.77 | 10.31 | 9.77 | 10.12 | 10.12 | 8,138,500 |
| Dec 13, 2023 | 8.67 | 9.57 | 8.51 | 9.50 | 9.50 | 6,431,400 |
| Dec 12, 2023 | 9.28 | 9.28 | 8.86 | 8.87 | 8.87 | 4,400,200 |
| Dec 11, 2023 | 9.47 | 9.64 | 9.19 | 9.33 | 9.33 | 6,859,500 |
| Dec 08, 2023 | 9.22 | 9.55 | 9.12 | 9.38 | 9.38 | 6,249,400 |
| Dec 07, 2023 | 8.93 | 9.37 | 8.90 | 9.25 | 9.25 | 5,990,300 |
| Dec 06, 2023 | 8.93 | 9.27 | 8.90 | 8.96 | 8.96 | 4,455,900 |
| Dec 05, 2023 | 9.01 | 9.03 | 8.75 | 8.77 | 8.77 | 3,003,000 |
| Dec 04, 2023 | 9.15 | 9.41 | 8.99 | 9.10 | 9.10 | 4,699,900 |
| Dec 01, 2023 | 8.31 | 9.21 | 8.16 | 9.19 | 9.19 | 5,725,000 |
| Nov 30, 2023 | 8.37 | 8.42 | 8.14 | 8.34 | 8.34 | 3,704,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.