Hertz Global Holdings Inc (NQ: HTZ )

16.62 +0.78 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 15.82 16.76 15.79 16.62 3,812,248 +0.78(+4.92%)
Jun 30, 2022 16.70 16.74 15.71 15.84 7,654,778 -1.23(-7.21%)
Jun 29, 2022 17.70 17.77 16.60 17.07 4,620,619 -0.57(-3.23%)
Jun 28, 2022 18.41 18.75 17.61 17.64 4,826,046 -0.72(-3.92%)
Jun 27, 2022 18.13 18.77 18.13 18.36 4,026,548 +0.13(+0.71%)
Jun 24, 2022 17.54 18.58 17.46 18.23 19,173,614 +0.76(+4.35%)
Jun 23, 2022 17.15 17.74 16.86 17.47 5,738,140 +0.22(+1.28%)
Jun 22, 2022 17.29 18.05 17.14 17.25 5,215,470 -0.43(-2.43%)
Jun 21, 2022 18.12 18.51 17.52 17.68 6,837,947 -0.26(-1.45%)
Jun 17, 2022 17.53 18.15 17.38 17.94 6,538,140 +0.45(+2.57%)
Jun 16, 2022 17.78 18.51 17.28 17.49 6,041,710 -0.62(-3.42%)
Jun 15, 2022 18.34 19.00 17.96 18.11 10,188,668 +0.87(+5.05%)
Jun 14, 2022 16.72 17.39 16.38 17.24 3,904,120 +0.77(+4.68%)
Jun 13, 2022 16.53 17.06 16.42 16.47 7,815,609 -0.98(-5.62%)
Jun 10, 2022 17.31 17.78 17.02 17.45 4,198,438 -0.21(-1.19%)
Jun 09, 2022 18.09 18.62 17.64 17.66 3,840,551 -0.81(-4.39%)
Jun 08, 2022 18.70 19.04 18.18 18.47 4,082,583 +0.34(+1.88%)
Jun 07, 2022 18.40 18.87 17.72 18.13 7,071,225 -0.83(-4.38%)
Jun 06, 2022 19.86 20.16 18.92 18.96 5,325,842 -1.01(-5.06%)
Jun 03, 2022 19.94 20.11 19.60 19.97 4,726,630 -0.22(-1.09%)
Jun 02, 2022 19.77 20.45 19.73 20.19 3,227,339 +0.41(+2.07%)
Jun 01, 2022 20.08 20.75 19.63 19.78 4,925,440 -0.29(-1.44%)
May 31, 2022 20.00 20.22 19.44 20.07 10,778,304 -0.03(-0.15%)
May 27, 2022 19.57 20.18 19.43 20.10 5,077,772 +0.81(+4.20%)
May 26, 2022 18.98 19.91 18.98 19.29 5,456,915 +0.46(+2.44%)
May 25, 2022 18.18 19.12 18.10 18.83 4,738,744 +0.49(+2.67%)
May 24, 2022 19.28 19.71 18.32 18.34 4,225,859 -1.26(-6.43%)
May 23, 2022 18.72 19.77 18.58 19.60 5,002,398 +1.15(+6.23%)
May 20, 2022 18.53 19.51 18.03 18.45 5,523,131 -0.04(-0.22%)
May 19, 2022 18.06 19.01 18.06 18.49 4,509,099 +0.02(+0.11%)
May 18, 2022 19.59 19.60 18.37 18.47 4,206,544 -1.16(-5.91%)
May 17, 2022 19.23 19.93 19.23 19.63 4,691,162 +0.88(+4.69%)
May 16, 2022 18.85 19.55 18.65 18.75 4,336,462 -0.23(-1.21%)
May 13, 2022 18.56 19.29 18.48 18.98 4,683,066 +0.51(+2.76%)
May 12, 2022 17.20 18.75 17.19 18.47 5,307,443 +0.81(+4.59%)
May 11, 2022 17.02 19.20 16.89 17.66 9,955,520 +0.89(+5.31%)
May 10, 2022 18.00 18.06 16.26 16.77 7,373,798 -0.67(-3.84%)
May 09, 2022 19.55 19.85 17.28 17.44 7,040,002 -2.63(-13.10%)
May 06, 2022 20.12 20.62 19.54 20.07 4,292,841 -0.28(-1.38%)
May 05, 2022 20.50 21.02 19.86 20.35 4,513,747 -0.37(-1.79%)
May 04, 2022 19.52 20.81 19.31 20.72 5,365,827 +1.20(+6.15%)
May 03, 2022 20.46 20.48 19.30 19.52 6,732,917 -0.94(-4.59%)
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.