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

Hertz Global Holdings Inc (NY: HTZ )

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 (%)
Jan 31, 2017 20.87 21.08 20.46 20.97 1,856,479 +0.00(+0.00%)
Jan 30, 2017 21.21 21.32 20.62 20.97 1,667,349 -0.45(-2.10%)
Jan 27, 2017 21.04 21.48 20.80 21.42 2,163,480 +0.34(+1.61%)
Jan 26, 2017 21.32 21.56 20.85 21.08 2,273,998 -0.18(-0.85%)
Jan 25, 2017 21.09 21.70 20.93 21.26 1,831,811 +0.41(+1.97%)
Jan 24, 2017 21.00 21.05 20.70 20.85 1,834,815 -0.08(-0.38%)
Jan 23, 2017 21.05 21.18 20.67 20.93 1,036,004 -0.08(-0.38%)
Jan 20, 2017 20.90 21.16 20.69 21.01 2,133,973 +0.25(+1.20%)
Jan 19, 2017 21.33 21.48 20.35 20.76 2,365,992 -0.30(-1.42%)
Jan 18, 2017 21.62 21.62 20.84 21.06 1,688,940 -0.51(-2.36%)
Jan 17, 2017 21.93 22.00 21.44 21.57 1,751,055 -0.31(-1.42%)
Jan 13, 2017 21.88 21.88 21.88 0 -0.18(-0.82%)
Jan 12, 2017 22.61 22.61 21.83 22.06 1,376,843 -0.55(-2.43%)
Jan 11, 2017 22.54 22.91 22.02 22.61 1,876,839 +0.17(+0.76%)
Jan 10, 2017 22.75 22.99 22.39 22.44 1,638,449 -0.32(-1.41%)
Jan 09, 2017 23.32 23.43 22.56 22.76 2,752,473 -0.53(-2.28%)
Jan 06, 2017 23.56 23.68 23.18 23.29 1,101,997 -0.17(-0.72%)
Jan 05, 2017 23.60 23.92 22.75 23.46 3,122,069 -0.17(-0.72%)
Jan 04, 2017 22.75 24.61 22.54 23.63 5,623,823 +1.11(+4.93%)
Jan 03, 2017 21.82 22.68 21.50 22.52 2,890,164 +0.96(+4.45%)
Dec 30, 2016 21.56 21.56 21.56 0 +0.16(+0.75%)
Dec 29, 2016 21.33 21.61 21.17 21.40 1,101,131 +0.06(+0.28%)
Dec 28, 2016 21.90 22.09 21.13 21.34 1,718,927 -0.45(-2.07%)
Dec 27, 2016 22.05 22.49 21.75 21.79 2,036,675 -0.18(-0.82%)
Dec 23, 2016 21.97 21.97 21.97 0 +0.03(+0.14%)
Dec 22, 2016 22.32 22.40 21.87 21.94 1,979,642 -0.51(-2.27%)
Dec 21, 2016 22.40 22.85 22.31 22.45 1,665,601 +0.15(+0.67%)
Dec 20, 2016 22.70 22.97 22.17 22.30 2,308,044 -0.28(-1.24%)
Dec 19, 2016 22.63 23.02 22.45 22.58 1,864,039 -0.09(-0.40%)
Dec 16, 2016 22.40 23.06 22.11 22.67 4,054,678 +0.42(+1.89%)
Dec 15, 2016 23.08 23.24 22.11 22.25 3,030,472 -0.79(-3.43%)
Dec 14, 2016 24.71 24.89 22.90 23.04 4,590,000 -2.09(-8.32%)
Dec 13, 2016 23.01 25.20 22.54 25.13 4,772,937 +2.40(+10.56%)
Dec 12, 2016 24.11 24.28 22.63 22.73 2,313,526 -1.45(-6.00%)
Dec 09, 2016 24.22 24.51 23.91 24.18 1,207,561 +0.12(+0.50%)
Dec 08, 2016 25.20 25.24 23.64 24.06 2,547,409 -1.03(-4.11%)
Dec 07, 2016 25.20 25.42 24.87 25.09 1,641,062 -0.05(-0.20%)
Dec 06, 2016 25.14 25.50 24.80 25.14 1,861,916 +0.13(+0.52%)
Dec 05, 2016 24.43 25.36 23.89 25.01 1,755,339 +0.53(+2.17%)
Dec 02, 2016 24.67 24.82 24.13 24.48 1,509,416 -0.13(-0.53%)
Dec 01, 2016 25.21 25.51 24.24 24.61 1,403,294 -0.57(-2.26%)
Nov 30, 2016 25.13 25.42 24.85 25.18 1,150,697 +0.25(+1.00%)
Nov 29, 2016 25.37 25.47 24.85 24.93 1,026,675 -0.40(-1.58%)
Nov 28, 2016 25.92 26.10 25.20 25.33 1,054,998 -0.56(-2.16%)
Nov 25, 2016 26.49 26.85 25.79 25.89 878,302 -0.27(-1.03%)
Nov 23, 2016 26.16 26.16 26.16 0 -0.06(-0.23%)
Nov 22, 2016 26.03 26.27 25.54 26.22 1,532,907 +0.38(+1.47%)
Nov 21, 2016 25.48 26.19 25.48 25.84 1,444,579 +0.61(+2.42%)
Nov 18, 2016 25.37 25.83 24.76 25.23 1,869,451 +0.09(+0.36%)
Nov 17, 2016 26.61 26.67 25.03 25.14 2,578,515 -1.30(-4.92%)
Nov 16, 2016 27.29 27.43 26.35 26.44 2,141,412 -0.85(-3.11%)
Nov 15, 2016 27.41 27.70 26.86 27.29 2,451,195 -0.71(-2.54%)
Nov 14, 2016 28.00 28.37 27.71 28.00 2,471,522 +0.00(+0.00%)
Nov 11, 2016 28.43 28.96 27.48 28.00 3,875,435 -0.47(-1.65%)
Nov 10, 2016 28.38 29.00 28.28 28.47 5,942,746 +0.46(+1.64%)
Nov 09, 2016 26.70 29.36 25.71 28.01 18,365,592 +0.31(+1.12%)
Nov 08, 2016 21.00 27.75 17.20 27.70 107,887,800 -8.04(-22.50%)
Nov 07, 2016 33.77 35.75 33.77 35.74 2,372,667 +2.42(+7.26%)
Nov 04, 2016 33.36 34.44 32.81 33.32 1,751,340 -0.12(-0.36%)
Nov 03, 2016 32.72 34.10 32.38 33.44 2,497,063 +1.09(+3.37%)
Nov 02, 2016 32.90 33.13 32.06 32.35 1,225,050 -0.51(-1.55%)
Nov 01, 2016 33.39 33.39 32.58 32.86 1,297,217 -0.29(-0.87%)
Oct 31, 2016 33.93 34.18 32.66 33.15 1,221,855 -0.60(-1.78%)
Oct 28, 2016 33.88 34.39 33.44 33.75 1,333,925 +0.08(+0.24%)
Oct 27, 2016 34.21 34.24 33.39 33.67 853,820 -0.40(-1.17%)
Oct 26, 2016 33.59 34.29 33.41 34.07 1,100,007 +0.08(+0.24%)
Oct 25, 2016 33.43 34.19 33.19 33.99 1,291,523 +0.29(+0.86%)
Oct 24, 2016 32.00 34.47 32.00 33.70 1,825,869 +0.76(+2.31%)
Oct 21, 2016 32.17 33.46 31.70 32.94 1,269,956 +0.49(+1.51%)
Oct 20, 2016 32.90 33.24 32.14 32.45 1,726,177 -0.45(-1.37%)
Oct 19, 2016 33.56 33.70 32.88 32.90 1,160,392 -0.62(-1.85%)
Oct 18, 2016 33.71 33.98 33.10 33.52 1,077,148 +0.12(+0.36%)
Oct 17, 2016 33.42 33.58 32.81 33.40 1,764,554 -0.10(-0.30%)
Oct 14, 2016 34.02 34.75 33.42 33.50 1,405,199 -0.29(-0.86%)
Oct 13, 2016 34.63 34.63 33.25 33.79 1,876,274 -1.16(-3.32%)
Oct 12, 2016 35.98 36.17 34.65 34.95 1,495,539 -0.94(-2.62%)
Oct 11, 2016 36.96 36.96 35.40 35.89 1,281,285 -1.15(-3.10%)
Oct 10, 2016 36.77 37.40 36.55 37.04 1,335,853 +0.29(+0.79%)
Oct 07, 2016 38.55 38.75 36.68 36.75 2,235,117 -2.06(-5.31%)
Oct 06, 2016 39.29 39.65 38.37 38.81 1,285,910 -0.85(-2.14%)
Oct 05, 2016 39.75 39.99 39.30 39.66 1,570,161 +0.15(+0.38%)
Oct 04, 2016 39.49 40.40 39.30 39.51 886,687 -0.12(-0.30%)
Oct 03, 2016 40.05 40.70 39.13 39.63 1,046,163 -0.53(-1.32%)
Sep 30, 2016 38.89 40.54 38.43 40.16 1,797,623 +1.36(+3.51%)
Sep 29, 2016 40.46 40.46 38.65 38.80 1,673,003 -1.47(-3.65%)
Sep 28, 2016 41.55 41.81 39.76 40.27 2,679,860 -1.28(-3.08%)
Sep 27, 2016 45.64 46.00 41.23 41.55 3,205,790 -4.63(-10.03%)
Sep 26, 2016 46.39 46.94 45.36 46.18 1,324,434 -0.32(-0.69%)
Sep 23, 2016 47.76 48.00 46.40 46.50 951,495 -1.31(-2.74%)
Sep 22, 2016 47.39 48.00 46.90 47.81 1,179,407 +0.77(+1.64%)
Sep 21, 2016 47.11 47.48 46.42 47.04 705,826 +0.28(+0.60%)
Sep 20, 2016 48.55 48.64 46.26 46.76 868,929 -1.30(-2.70%)
Sep 19, 2016 49.54 49.86 48.05 48.06 798,369 -1.16(-2.36%)
Sep 16, 2016 48.15 49.32 47.77 49.22 1,025,829 +1.18(+2.46%)
Sep 15, 2016 47.31 48.21 47.08 48.04 550,570 +0.51(+1.07%)
Sep 14, 2016 48.00 48.48 46.82 47.53 907,688 -0.56(-1.16%)
Sep 13, 2016 49.48 50.12 47.73 48.09 784,779 -2.22(-4.41%)
Sep 12, 2016 49.04 50.46 48.71 50.31 510,889 +0.80(+1.62%)
Sep 09, 2016 51.00 51.44 49.51 49.51 879,535 -2.26(-4.37%)
Sep 08, 2016 50.50 52.08 49.79 51.77 1,143,198 +1.23(+2.43%)
Sep 07, 2016 49.68 51.28 49.25 50.54 789,083 +0.99(+2.00%)
Sep 06, 2016 50.04 50.42 49.31 49.55 726,572 -0.04(-0.08%)
Sep 02, 2016 49.40 49.59 49.59 49.59 756,200 +0.36(+0.73%)
Sep 01, 2016 49.64 50.14 48.50 49.23 581,620 -0.03(-0.06%)
Aug 31, 2016 49.38 49.88 48.90 49.26 940,545 -0.45(-0.91%)
Aug 30, 2016 50.64 51.06 49.58 49.71 521,460 -0.90(-1.78%)
Aug 29, 2016 50.51 51.31 50.51 50.61 640,919 +0.03(+0.06%)
Aug 26, 2016 50.61 51.41 50.25 50.58 912,881 -0.07(-0.14%)
Aug 25, 2016 50.31 51.21 50.31 50.65 620,317 -0.04(-0.08%)
Aug 24, 2016 51.23 51.80 50.36 50.69 970,783 -0.56(-1.09%)
Aug 23, 2016 51.31 52.27 50.94 51.25 945,028 +0.31(+0.61%)
Aug 22, 2016 50.79 51.17 49.89 50.94 605,470 -0.06(-0.12%)
Aug 19, 2016 50.74 51.89 50.62 51.00 994,048 -0.32(-0.62%)
Aug 18, 2016 50.05 51.83 49.59 51.32 1,414,372 +1.76(+3.55%)
Aug 17, 2016 50.05 50.33 48.10 49.56 1,397,498 -0.39(-0.78%)
Aug 16, 2016 48.84 50.29 48.65 49.95 1,261,119 +1.12(+2.29%)
Aug 15, 2016 46.78 49.00 46.78 48.83 1,764,912 +2.05(+4.38%)
Aug 12, 2016 45.11 46.91 45.02 46.78 1,450,818 +1.43(+3.15%)
Aug 11, 2016 44.87 46.47 44.76 45.35 2,113,364 +0.61(+1.36%)
Aug 10, 2016 44.96 45.99 43.43 44.74 1,641,776 -0.22(-0.49%)
Aug 09, 2016 44.19 47.60 43.95 44.96 2,276,438 -2.35(-4.97%)
Aug 08, 2016 46.76 48.15 46.76 47.31 1,124,351 +0.57(+1.22%)
Aug 05, 2016 46.34 47.31 45.51 46.74 638,919 +0.32(+0.69%)
Aug 04, 2016 45.05 46.59 45.02 46.42 758,208 +1.38(+3.06%)
Aug 03, 2016 44.50 46.39 44.42 45.04 1,214,735 +0.61(+1.37%)
Aug 02, 2016 46.49 46.54 44.33 44.43 1,082,753 -2.25(-4.82%)
Aug 01, 2016 48.55 48.80 46.63 46.68 673,082 -2.00(-4.11%)
Jul 29, 2016 49.70 49.82 47.97 48.68 671,459 -1.14(-2.29%)
Jul 28, 2016 50.33 50.54 49.11 49.82 419,826 -0.51(-1.01%)
Jul 27, 2016 53.06 53.14 50.30 50.33 828,141 -2.28(-4.33%)
Jul 26, 2016 52.37 53.12 52.03 52.61 508,424 +0.06(+0.11%)
Jul 25, 2016 51.58 53.09 51.53 52.55 549,775 +0.43(+0.83%)
Jul 22, 2016 51.00 52.30 50.32 52.12 674,893 +1.00(+1.96%)
Jul 21, 2016 51.17 52.30 50.70 51.12 562,493 -0.13(-0.25%)
Jul 20, 2016 50.37 51.50 50.15 51.25 628,157 +0.88(+1.75%)
Jul 19, 2016 50.79 51.03 50.03 50.37 764,382 -0.64(-1.25%)
Jul 18, 2016 50.57 51.30 50.04 51.01 573,349 +0.26(+0.51%)
Jul 15, 2016 50.15 51.48 49.70 50.75 1,241,785 +0.24(+0.48%)
Jul 14, 2016 50.60 51.10 50.20 50.51 600,606 +0.38(+0.76%)
Jul 13, 2016 50.01 50.44 49.08 50.13 615,825 -0.37(-0.73%)
Jul 12, 2016 49.64 51.58 49.60 50.50 1,357,472 +1.54(+3.15%)
Jul 11, 2016 48.25 49.30 47.58 48.96 1,130,292 +1.06(+2.21%)
Jul 08, 2016 44.49 47.95 43.49 47.90 2,243,139 +4.41(+10.14%)
Jul 07, 2016 43.17 44.74 42.53 43.49 2,155,233 -0.03(-0.07%)
Jul 06, 2016 43.18 44.08 41.11 43.52 2,312,703 -0.56(-1.27%)
Jul 05, 2016 43.87 44.68 41.82 44.08 2,132,559 +0.21(+0.48%)
Jul 01, 2016 44.50 43.87 43.87 43.87 3,241,400 -0.13(-0.30%)
Jun 30, 2016 44.13 44.35 42.35 44.00 840 +1.76(+4.17%)
Jun 29, 2016 41.47 42.24 41.47 42.24 275 +1.98(+4.92%)
Jun 28, 2016 40.05 40.75 40.05 40.26 600 +1.92(+5.01%)
Jun 27, 2016 42.29 42.29 38.34 38.34 800 -4.00(-9.45%)
Jun 24, 2016 45.64 46.01 42.34 42.34 2,241 -4.19(-9.00%)
Jun 23, 2016 46.50 46.53 46.50 46.53 400 +0.91(+1.99%)
Jun 22, 2016 46.39 46.59 45.15 45.62 5,340 +0.63(+1.40%)
Jun 21, 2016 43.19 45.00 42.95 44.99 1,540 +0.36(+0.81%)
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.