Hertz Global Holdings Inc (NY: HTZ )

1.210 USD UNCHANGED
Official Closing Price Updated: 7:52 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 1.210 1.280 1.210 1.210 6,229,600 +0.00(+0.00%)
Sep 24, 2020 1.260 1.280 1.180 1.210 7,407,132 -0.05(-3.97%)
Sep 23, 2020 1.290 1.310 1.240 1.260 6,437,710 -0.04(-3.08%)
Sep 22, 2020 1.340 1.350 1.260 1.300 6,320,782 +0.02(+1.56%)
Sep 21, 2020 1.290 1.330 1.220 1.280 11,221,559 -0.04(-3.03%)
Sep 18, 2020 1.420 1.450 1.280 1.320 25,486,100 -0.04(-2.94%)
Sep 17, 2020 1.330 1.520 1.330 1.360 17,814,964 +0.03(+2.26%)
Sep 16, 2020 1.330 1.390 1.320 1.330 7,059,637 +0.00(+0.00%)
Sep 15, 2020 1.360 1.380 1.320 1.330 6,075,064 -0.03(-2.21%)
Sep 14, 2020 1.370 1.390 1.350 1.360 5,388,970 +0.00(+0.00%)
Sep 11, 2020 1.400 1.420 1.330 1.360 6,984,900 -0.04(-2.86%)
Sep 10, 2020 1.430 1.480 1.390 1.400 6,154,481 -0.01(-0.71%)
Sep 09, 2020 1.440 1.440 1.390 1.410 4,404,069 -0.03(-2.08%)
Sep 08, 2020 1.430 1.490 1.390 1.440 5,915,820 +0.00(+0.00%)
Sep 04, 2020 1.370 1.450 1.330 1.440 9,982,900 +0.03(+2.13%)
Sep 03, 2020 1.450 1.500 1.400 1.410 8,959,080 -0.05(-3.42%)
Sep 02, 2020 1.430 1.470 1.410 1.460 6,218,815 +0.03(+2.10%)
Sep 01, 2020 1.460 1.480 1.420 1.430 6,532,252 -0.03(-2.05%)
Aug 31, 2020 1.470 1.500 1.450 1.460 6,340,394 -0.05(-3.31%)
Aug 28, 2020 1.450 1.540 1.450 1.510 9,478,300 +0.06(+4.14%)
Aug 27, 2020 1.450 1.580 1.420 1.450 13,975,466 +0.00(+0.00%)
Aug 26, 2020 1.440 1.470 1.420 1.450 6,701,689 +0.02(+1.40%)
Aug 25, 2020 1.480 1.500 1.420 1.430 6,509,700 -0.03(-2.05%)
Aug 24, 2020 1.460 1.520 1.420 1.460 7,853,622 -0.01(-0.68%)
Aug 21, 2020 1.450 1.480 1.440 1.470 5,257,000 +0.00(+0.00%)
Aug 20, 2020 1.460 1.490 1.440 1.470 6,079,230 +0.01(+0.68%)
Aug 19, 2020 1.480 1.510 1.460 1.460 5,579,275 -0.03(-2.01%)
Aug 18, 2020 1.500 1.510 1.480 1.490 4,747,004 +0.00(+0.00%)
Aug 17, 2020 1.530 1.550 1.480 1.490 8,743,825 -0.06(-3.87%)
Aug 14, 2020 1.530 1.580 1.510 1.550 4,744,600 +0.01(+0.65%)
Aug 13, 2020 1.600 1.610 1.510 1.540 8,023,503 -0.05(-3.14%)
Aug 12, 2020 1.640 1.660 1.580 1.590 8,982,587 +0.02(+1.27%)
Aug 11, 2020 1.880 1.890 1.520 1.570 33,512,250 -0.12(-7.10%)
Aug 10, 2020 1.520 1.740 1.510 1.690 26,167,200 +0.18(+11.92%)
Aug 07, 2020 1.540 1.550 1.450 1.510 9,213,400 -0.04(-2.58%)
Aug 06, 2020 1.550 1.620 1.470 1.550 9,514,672 -0.04(-2.52%)
Aug 05, 2020 1.500 1.650 1.440 1.590 15,995,350 +0.12(+8.16%)
Aug 04, 2020 1.390 1.530 1.370 1.470 12,309,327 +0.07(+5.00%)
Aug 03, 2020 1.450 1.470 1.340 1.400 14,276,573 -0.05(-3.45%)
Jul 31, 2020 1.500 1.510 1.450 1.450 6,498,000 -0.03(-2.03%)
Jul 30, 2020 1.510 1.520 1.460 1.480 7,602,070 -0.05(-3.27%)
Jul 29, 2020 1.500 1.580 1.500 1.530 8,402,558 +0.04(+2.68%)
Jul 28, 2020 1.510 1.550 1.480 1.490 7,058,939 -0.05(-3.25%)
Jul 27, 2020 1.630 1.680 1.500 1.540 11,561,537 -0.04(-2.53%)
Jul 24, 2020 1.650 1.670 1.560 1.580 9,650,100 -0.09(-5.39%)
Jul 23, 2020 1.820 1.820 1.600 1.670 15,222,641 -0.07(-4.02%)
Jul 22, 2020 1.470 1.930 1.460 1.740 62,057,406 +0.28(+19.18%)
Jul 21, 2020 1.470 1.490 1.440 1.460 7,204,462 -0.03(-2.01%)
Jul 20, 2020 1.470 1.530 1.410 1.490 12,745,037 +0.01(+0.68%)
Jul 17, 2020 1.410 1.550 1.400 1.480 11,693,200 +0.04(+2.78%)
Jul 16, 2020 1.410 1.450 1.400 1.440 5,792,880 -0.01(-0.69%)
Jul 15, 2020 1.470 1.470 1.400 1.450 7,526,936 +0.02(+1.40%)
Jul 14, 2020 1.400 1.450 1.320 1.430 10,093,735 +0.03(+2.14%)
Jul 13, 2020 1.490 1.490 1.400 1.400 7,660,268 -0.05(-3.45%)
Jul 10, 2020 1.440 1.490 1.410 1.450 7,079,000 +0.00(+0.00%)
Jul 09, 2020 1.450 1.590 1.390 1.450 14,799,559 -0.03(-2.03%)
Jul 08, 2020 1.370 1.480 1.300 1.480 18,803,227 +0.11(+8.03%)
Jul 07, 2020 1.410 1.420 1.350 1.370 11,699,266 -0.09(-6.16%)
Jul 06, 2020 1.560 1.580 1.410 1.460 14,764,491 -0.04(-2.67%)
Jul 02, 2020 1.550 1.580 1.430 1.500 15,620,800 +0.03(+2.04%)
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.