Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Hertz Global Holdings, Inc. (HTZ)

Compare
8.24
+2.53
+(44.31%)
At close: April 17 at 4:00:03 PM EDT
7.70
-0.54
(-6.55%)
After hours: April 17 at 7:59:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.438.746.688.248.24266,908,100
Apr 16, 20254.365.774.055.715.7191,393,900
Apr 15, 20254.004.043.613.653.656,534,100
Apr 14, 20253.984.063.894.014.016,806,300
Apr 11, 20254.014.053.723.893.898,465,100
Apr 10, 20254.094.143.884.144.148,518,200
Apr 9, 20253.644.303.604.254.258,559,900
Apr 8, 20254.074.093.593.653.6510,219,300
Apr 7, 20253.504.073.503.943.9411,233,500
Apr 4, 20253.623.793.503.703.7012,462,900
Apr 3, 20253.924.033.753.813.818,356,700
Apr 2, 20253.614.063.614.054.056,353,300
Apr 1, 20253.873.893.563.723.7210,916,500
Mar 31, 20254.084.183.893.943.9410,095,300
Mar 28, 20254.214.273.924.164.1614,835,300
Mar 27, 20253.504.393.504.234.2331,916,500
Mar 26, 20253.353.473.273.453.456,251,200
Mar 25, 20253.443.513.303.303.307,626,600
Mar 24, 20253.513.523.393.443.447,930,800
Mar 21, 20253.363.573.263.463.4617,415,800
Mar 20, 20253.653.673.283.353.3512,394,700
Mar 19, 20253.523.703.453.653.6521,632,900
Mar 18, 20253.583.603.413.483.4810,510,400
Mar 17, 20253.813.923.733.773.775,899,300
Mar 14, 20253.423.823.403.823.8211,284,200
Mar 13, 20253.833.843.353.373.3715,810,600
Mar 12, 20253.803.843.643.813.816,360,100
Mar 11, 20253.954.013.653.763.769,289,200
Mar 10, 20254.144.263.984.074.074,517,000
Mar 7, 20254.104.204.024.174.172,853,700
Mar 6, 20254.264.294.094.124.123,340,600
Mar 5, 20254.284.364.194.314.313,828,500
Mar 4, 20253.954.303.834.264.267,079,100
Mar 3, 20254.254.263.974.044.043,685,000
Feb 28, 20254.204.254.054.174.173,330,500
Feb 27, 20254.114.284.104.184.185,171,700
Feb 26, 20254.284.464.014.114.115,223,100
Feb 25, 20254.204.294.044.244.244,224,700
Feb 24, 20254.224.304.114.244.244,905,700
Feb 21, 20254.554.574.164.184.185,014,900
Feb 20, 20254.514.654.464.504.503,113,500
Feb 19, 20254.484.624.354.504.504,131,800
Feb 18, 20254.004.564.004.494.497,518,900
Feb 14, 20253.924.123.864.054.055,111,000
Feb 13, 20253.654.203.653.903.9010,368,600
Feb 12, 20254.324.384.134.264.265,629,500
Feb 11, 20254.374.744.354.454.454,111,500
Feb 10, 20254.314.544.234.464.464,670,500
Feb 7, 20254.274.324.204.304.302,860,100
Feb 6, 20254.284.464.244.304.302,458,100
Feb 5, 20254.294.354.204.224.222,908,600
Feb 4, 20254.064.304.044.274.273,219,600
Feb 3, 20253.904.203.884.084.084,726,000
Jan 31, 20254.304.354.084.134.133,755,400
Jan 30, 20254.274.334.214.234.232,104,200
Jan 29, 20254.284.334.144.234.232,485,900
Jan 28, 20254.264.364.184.284.282,035,100
Jan 27, 20254.164.324.134.254.253,119,100
Jan 24, 20254.114.204.054.184.182,590,600
Jan 23, 20253.984.133.774.114.113,581,400
Jan 22, 20253.894.103.894.024.022,318,400
Jan 21, 20254.114.133.883.973.973,447,900
Jan 17, 20254.064.164.014.034.033,515,000
Jan 16, 20253.974.163.954.034.032,698,800
Jan 15, 20253.864.083.844.014.015,990,000
Jan 14, 20253.563.653.413.633.634,040,900
Jan 13, 20253.753.783.483.493.496,130,000
Jan 10, 20253.843.853.683.773.773,909,500
Jan 8, 20253.984.013.863.973.973,495,100
Jan 7, 20254.084.193.974.064.063,053,900
Jan 6, 20253.934.143.904.014.013,938,700
Jan 3, 20253.773.933.673.833.833,283,400
Jan 2, 20253.713.833.653.733.733,003,000
Dec 31, 20243.623.933.613.663.666,046,400
Dec 30, 20243.563.603.393.543.544,849,700
Dec 27, 20243.683.803.583.623.624,244,800
Dec 26, 20243.413.753.363.733.734,867,400
Dec 24, 20243.403.513.313.503.502,458,300
Dec 23, 20243.403.443.323.423.424,769,100
Dec 20, 20243.223.533.153.423.429,382,900
Dec 19, 20243.313.383.153.273.276,562,000
Dec 18, 20243.703.733.293.343.346,126,500
Dec 17, 20243.773.793.583.653.655,177,500
Dec 16, 20244.154.203.753.863.866,330,900
Dec 13, 20244.244.284.164.224.222,721,400
Dec 12, 20244.404.464.194.284.284,729,900
Dec 11, 20244.554.594.344.444.443,042,600
Dec 10, 20244.604.634.344.524.524,038,700
Dec 9, 20244.835.084.654.664.665,526,900
Dec 6, 20244.694.844.614.714.714,137,800
Dec 5, 20244.494.774.434.604.605,013,700
Dec 4, 20244.514.594.294.444.444,553,400
Dec 3, 20244.624.704.364.514.517,429,000
Dec 2, 20244.965.084.554.724.728,308,100
Nov 29, 20244.715.324.684.924.927,127,900
Nov 27, 20244.584.744.544.624.624,283,600
Nov 26, 20244.594.834.474.524.525,967,500
Nov 25, 20244.214.854.204.584.5815,576,000
Nov 22, 20243.964.093.804.074.076,588,700
Nov 21, 20243.763.943.633.883.886,689,900
Nov 20, 20243.944.003.533.663.668,725,700
Nov 19, 20244.054.103.834.004.006,755,400
Nov 18, 20244.074.333.974.164.166,048,400
Nov 15, 20244.124.193.974.054.057,191,500
Nov 14, 20243.824.133.794.114.1111,389,900
Nov 13, 20243.704.103.603.793.7917,131,400
Nov 12, 20243.003.732.973.663.6616,576,200
Nov 11, 20243.203.413.153.373.377,785,200
Nov 8, 20243.103.183.013.153.154,467,200
Nov 7, 20243.103.203.083.113.112,725,900
Nov 6, 20243.033.152.993.093.095,432,300
Nov 5, 20242.913.012.872.962.963,886,900
Nov 4, 20242.862.962.772.912.913,438,000
Nov 1, 20242.792.982.792.792.795,272,900
Oct 31, 20243.043.052.772.782.786,637,900
Oct 30, 20242.883.102.863.053.054,981,500
Oct 29, 20243.003.122.842.902.904,603,200
Oct 28, 20243.103.183.003.063.063,843,000
Oct 25, 20243.113.213.063.083.083,915,900
Oct 24, 20242.933.132.933.133.134,985,700
Oct 23, 20243.023.022.872.962.965,970,800
Oct 22, 20242.983.032.902.952.954,477,300
Oct 21, 20243.123.162.932.972.975,395,300
Oct 18, 20243.263.323.163.253.252,744,200
Oct 17, 20243.103.243.083.243.243,043,900
Oct 16, 20242.953.182.933.163.165,776,600
Oct 15, 20243.003.082.912.922.924,413,000
Oct 14, 20243.073.072.933.033.035,793,500
Oct 11, 20243.123.143.033.073.075,086,100
Oct 10, 20243.213.253.073.153.154,755,300
Oct 9, 20243.313.393.233.263.263,013,300
Oct 8, 20243.353.423.283.313.312,402,200
Oct 7, 20243.353.463.343.433.432,910,500
Oct 4, 20243.303.393.263.323.322,634,400
Oct 3, 20243.213.253.163.193.193,265,600
Oct 2, 20243.263.353.203.243.242,704,900
Oct 1, 20243.323.383.243.313.313,573,900
Sep 30, 20243.203.393.183.303.303,899,000
Sep 27, 20243.283.423.223.243.243,676,500
Sep 26, 20243.353.413.163.193.194,578,800
Sep 25, 20243.503.523.263.263.264,775,800
Sep 24, 20243.443.633.423.543.544,902,900
Sep 23, 20243.303.473.223.363.363,848,100
Sep 20, 20243.353.443.253.313.317,944,100
Sep 19, 20243.743.903.393.433.438,349,000
Sep 18, 20243.643.933.573.703.707,166,100
Sep 17, 20243.403.673.303.663.669,488,100
Sep 16, 20243.043.383.013.373.378,447,800
Sep 13, 20242.803.002.773.003.006,152,400
Sep 12, 20242.652.832.592.732.736,492,400
Sep 11, 20242.612.692.472.682.686,517,200
Sep 10, 20242.862.862.582.622.628,484,700
Sep 9, 20242.712.872.692.822.825,115,100
Sep 6, 20242.802.882.712.712.715,476,000
Sep 5, 20242.932.982.802.822.826,432,100
Sep 4, 20242.993.092.902.922.924,758,800
Sep 3, 20243.023.072.932.992.997,459,400
Aug 30, 20243.233.263.033.043.047,292,500
Aug 29, 20243.333.383.193.203.204,190,500
Aug 28, 20243.443.463.283.293.293,711,600
Aug 27, 20243.493.733.393.483.486,537,000
Aug 26, 20243.313.473.243.433.434,670,000
Aug 23, 20243.153.373.133.293.296,292,600
Aug 22, 20243.403.413.103.123.1211,222,000
Aug 21, 20243.483.513.403.433.433,525,100
Aug 20, 20243.453.523.383.463.462,818,100
Aug 19, 20243.443.533.423.483.483,627,700
Aug 16, 20243.433.503.353.443.443,107,300
Aug 15, 20243.353.513.293.483.486,180,500
Aug 14, 20243.533.553.273.283.284,818,000
Aug 13, 20243.403.613.353.533.534,501,000
Aug 12, 20243.503.523.313.383.383,754,900
Aug 9, 20243.703.703.483.513.513,655,400
Aug 8, 20243.673.783.623.693.692,677,200
Aug 7, 20243.723.863.583.623.624,145,000
Aug 6, 20243.753.903.593.633.635,168,200
Aug 5, 20243.383.903.373.763.767,014,800
Aug 2, 20243.673.823.423.703.706,393,400
Aug 1, 20244.004.383.693.773.777,175,600
Jul 31, 20243.854.353.844.084.0810,244,200
Jul 30, 20243.823.913.743.813.815,023,900
Jul 29, 20244.074.103.753.803.805,257,500
Jul 26, 20244.024.123.944.074.075,108,400
Jul 25, 20243.624.003.623.873.873,848,400
Jul 24, 20243.793.993.613.673.674,849,900
Jul 23, 20243.874.003.803.813.814,552,800
Jul 22, 20243.813.983.653.953.954,740,600
Jul 19, 20244.084.153.763.813.816,188,700
Jul 18, 20244.514.594.144.154.156,657,400
Jul 17, 20244.444.634.354.554.557,016,800
Jul 16, 20244.374.504.184.494.496,159,300
Jul 15, 20244.114.324.034.274.276,532,400
Jul 12, 20243.904.193.894.044.049,486,800
Jul 11, 20243.503.923.463.863.866,828,000
Jul 10, 20243.303.443.203.423.425,080,400
Jul 9, 20243.603.603.313.333.335,268,200
Jul 8, 20243.623.773.543.603.605,750,400
Jul 5, 20243.703.823.623.643.646,495,000
Jul 3, 20243.623.703.483.503.506,145,900
Jul 2, 20243.603.703.453.623.624,764,200
Jul 1, 20243.553.753.553.613.616,307,200
Jun 28, 20243.533.603.433.533.5321,727,600
Jun 27, 20243.473.523.363.513.516,194,300
Jun 26, 20243.643.643.463.483.486,135,000
Jun 25, 20243.843.843.623.683.686,011,700
Jun 24, 20244.124.313.773.893.8913,609,700
Jun 21, 20243.614.133.574.074.0748,153,200
Jun 20, 20243.153.772.903.513.5125,743,000
Jun 18, 20243.273.403.083.093.098,023,500
Jun 17, 20243.273.313.133.283.287,946,000
Jun 14, 20243.373.383.213.263.266,209,300
Jun 13, 20243.543.563.363.403.406,042,600
Jun 12, 20243.543.773.503.563.567,712,400
Jun 11, 20243.603.613.423.453.458,259,000
Jun 10, 20243.773.773.593.653.656,377,700
Jun 7, 20243.703.903.613.733.736,377,100
Jun 6, 20243.994.013.473.793.7915,244,200
Jun 5, 20243.994.013.883.973.976,176,000
Jun 4, 20244.104.143.923.943.946,885,700
Jun 3, 20244.304.383.954.134.1313,860,100
May 31, 20244.684.764.224.364.3611,889,500
May 30, 20244.494.644.424.614.615,873,400
May 29, 20244.584.644.464.484.484,208,000
May 28, 20244.854.884.574.664.665,614,200
May 24, 20244.774.884.684.784.785,233,700
May 23, 20244.974.974.704.784.784,582,000
May 22, 20245.015.164.934.974.975,612,400
May 21, 20245.205.225.065.075.075,365,400
May 20, 20245.505.565.175.265.266,402,300
May 17, 20245.465.665.435.535.535,230,600
May 16, 20245.485.755.395.525.526,105,400
May 15, 20246.066.125.345.485.4810,603,800
May 14, 20245.906.615.846.006.0020,024,500
May 13, 20244.945.644.915.475.4713,749,500
May 10, 20244.944.954.804.894.895,219,700
May 9, 20244.834.994.804.914.914,831,900
May 8, 20244.864.974.804.844.844,920,600
May 7, 20245.155.314.944.974.976,670,600
May 6, 20244.935.234.875.155.159,751,600
May 3, 20245.085.144.814.844.848,560,900
May 2, 20244.875.144.825.005.0015,234,000
May 1, 20244.524.634.404.474.479,459,800
Apr 30, 20244.674.684.414.554.5510,691,600
Apr 29, 20244.424.854.384.774.7713,512,300
Apr 26, 20244.434.854.404.424.4215,010,200
Apr 25, 20245.175.304.354.684.6826,629,300
Apr 24, 20245.495.965.475.805.8010,815,400
Apr 23, 20245.655.715.455.465.4610,524,000
Apr 22, 20246.006.045.825.905.904,299,900
Apr 19, 20245.976.005.835.975.976,571,500
Apr 18, 20246.356.355.855.995.998,958,500

Related Tickers

CAR Avis Budget Group, Inc.
84.59
+16.37%
 
URI United Rentals, Inc.
591.50
+1.07%
 
FTAI FTAI Aviation Ltd.
93.00
-1.49%
 
ZCAR Zoomcar Holdings, Inc.
3.2300
-22.36%
 
AITX Artificial Intelligence Technology Solutions Inc.
0.0020
-2.50%
 
AER AerCap Holdings N.V.
97.35
+2.33%
 
HRI Herc Holdings Inc.
117.66
+1.66%
 
UHAL U-Haul Holding Company
60.60
+1.99%
 
AL Air Lease Corporation
42.44
+1.58%
 
R Ryder System, Inc.
138.59
+0.34%