Skip to main content
Hertz Energy Inc. (CSE: HZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.005 (-3.13%)
Jan 31, 2025, 4:00 PM EST

Hertz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.180.180.140.16--3.13%12,400
Jan 30, 20250.160.160.140.16-3.23%12,500
Jan 29, 20250.160.160.160.16---
Jan 28, 20250.150.160.140.16--8.82%4,000
Jan 27, 20250.170.170.170.17---
Jan 24, 20250.170.170.170.17---
Jan 23, 20250.170.170.170.17--2,000
Jan 22, 20250.180.190.170.17--8.11%37,000
Jan 21, 20250.190.190.180.19--5.13%17,543
Jan 20, 20250.200.200.200.20---
Jan 17, 20250.200.200.200.20---
Jan 16, 20250.200.200.200.20---
Jan 15, 20250.220.220.180.20--7.14%20,000
Jan 14, 20250.210.210.210.21-5.00%4,500
Jan 13, 20250.200.200.200.20--2.44%3,500
Jan 10, 20250.220.220.170.21--14.58%23,250
Jan 9, 20250.210.240.210.24-26.32%31,500
Jan 8, 20250.220.220.190.19--13.64%22,950
Jan 7, 20250.220.220.220.22--38,030
Jan 6, 20250.240.240.210.22--12.00%5,059
Jan 3, 20250.240.250.240.25-8.70%3,127
Jan 2, 20250.220.230.220.23-9.52%15,000
Dec 31, 20240.260.270.200.21--19.23%58,002
Dec 30, 20240.290.290.260.26--7.14%58,000
Dec 27, 20240.250.290.250.28--172,500
Dec 24, 20240.290.290.270.28-3.70%18,250
Dec 23, 20240.280.300.270.27--4,193
Dec 20, 20240.280.280.270.27--2,500
Dec 19, 20240.300.300.260.27--37,763
Dec 18, 20240.200.270.200.27-42.11%182,750
Dec 17, 20240.200.210.180.19--20.83%28,001
Dec 16, 20240.240.260.240.24--66,534
Dec 13, 20240.200.250.200.24-50.00%60,700
Dec 12, 20240.170.170.150.16--12,000
Dec 11, 20240.140.160.120.16-14.29%58,946
Dec 10, 20240.160.160.140.14--12.50%10,325
Dec 9, 20240.180.200.160.16--11.11%47,025
Dec 6, 20240.220.220.180.18--6,000
Dec 5, 20240.160.260.160.18-12.50%33,000
Dec 4, 20240.140.180.140.16-14.29%49,500
Dec 3, 20240.120.140.120.14-16.67%29,250
Dec 2, 20240.120.140.120.12--14.29%34,834
Nov 29, 20240.140.140.140.14--28,875
Nov 28, 20240.140.140.140.14--7,250
Nov 27, 20240.140.160.140.14--12.50%82,275
Nov 26, 20240.160.160.160.16--500
Nov 25, 20240.140.180.140.16--6,368
Nov 22, 20240.180.180.160.16--11.11%3,750
Nov 21, 20240.180.180.160.18--2,266
Nov 20, 20240.200.200.180.18--10.00%5,135
Nov 19, 20240.200.200.180.20--5,575
Nov 18, 20240.180.220.180.20-11.11%11,770
Nov 15, 20240.180.180.180.18--6,000
Nov 14, 20240.220.220.180.18--18.18%12,756
Nov 13, 20240.240.240.220.22--8.33%4,030
Nov 12, 20240.220.240.220.24-9.09%5,558
Nov 11, 20240.220.220.220.22--3,257
Nov 8, 20240.220.240.220.22--4,375
Nov 7, 20240.220.220.200.22--7,392
Nov 6, 20240.240.280.220.22--8.33%49,756
Nov 5, 20240.260.260.240.24--2,250
Nov 4, 20240.240.260.240.24--13,153
Nov 1, 20240.280.280.240.24--7.69%16,537
Oct 31, 20240.260.280.240.26--5,262
Oct 30, 20240.260.260.240.26-8.33%15,750
Oct 29, 20240.260.280.240.24--7.69%17,075
Oct 28, 20240.260.260.260.26--7.14%19,813
Oct 25, 20240.260.280.260.28--10,500
Oct 24, 20240.280.280.280.28--2,772
Oct 23, 20240.280.280.280.28-7.69%1,050
Oct 22, 20240.300.300.260.26--5,500
Oct 21, 20240.300.300.260.26--7.14%31,722
Oct 18, 20240.300.300.260.28--7,244
Oct 17, 20240.320.320.280.28--11,554
Oct 16, 20240.260.300.260.28-7.69%12,421
Oct 15, 20240.300.320.260.26--13.33%42,380
Oct 11, 20240.320.320.300.30--750
Oct 10, 20240.280.300.280.30--9,250
Oct 9, 20240.300.300.300.30-15.38%1,062
Oct 8, 20240.320.320.260.26--18.75%14,500
Oct 7, 20240.320.320.320.32--1,250
Oct 4, 20240.300.320.300.32-14.29%3,075
Oct 3, 20240.300.300.260.28--20,457
Oct 2, 20240.260.280.260.28-7.69%8,392
Oct 1, 20240.300.300.260.26--18.75%26,050
Sep 30, 20240.320.340.300.32-14.29%10,307
Sep 27, 20240.340.360.280.28--17.65%26,750
Sep 26, 20240.300.340.300.34-21.43%7,250
Sep 25, 20240.320.320.280.28--25,000
Sep 24, 20240.320.320.280.28--17.65%43,179
Sep 23, 20240.280.340.280.34-6.25%24,000
Sep 20, 20240.360.360.320.32--5.88%82,350
Sep 19, 20240.380.380.320.34--5.56%10,025
Sep 18, 20240.380.390.340.36-5.88%19,031
Sep 17, 20240.420.420.330.34--15.00%58,151
Sep 16, 20240.420.440.400.40--10,125
Sep 13, 20240.380.440.380.40-5.26%95,679
Sep 12, 20240.300.400.300.38-18.75%422,572
Sep 11, 20240.340.340.320.32--5.88%7,050
Sep 10, 20240.340.340.340.34--3,425