Hertz Energy Inc. (CSE:HZ)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Mar 28, 2025, 4:00 PM EST
Hertz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28.57% | 7,507 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 14,600 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | - | -23.53% | 8,950 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 9,500 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 750 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 3,500 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 25.00% | 13,125 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -27.27% | 25,000 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 6,000 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 27,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 500 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 4,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 4,000 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 34,711 |
| Mar 3, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | 13.33% | 29,500 |
| Feb 28, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 49,195 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -20.00% | 28,672 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 860 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,500 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,046 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 2,500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -25.64% | 10,502 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.43% | 5,000 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -14.63% | 1,139 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 4, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | - | 17.14% | 9,600 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 12.90% | 45,220 |
| Jan 31, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | -3.13% | 12,400 |
| Jan 30, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | 3.23% | 12,500 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | -8.82% | 4,000 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Jan 22, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -8.11% | 37,000 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.13% | 17,543 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |