Hertz Energy Inc. (CSE:HZ)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0050 (1.33%)
Jan 19, 2026, 10:04 AM EST
Hertz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 11,500 |
| Jan 15, 2026 | 0.29 | 0.38 | 0.28 | 0.38 | 0.38 | 25.00% | 13,004 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 11.11% | 2,400 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -22.86% | 7,040 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -6.67% | 2,255 |
| Jan 9, 2026 | 0.26 | 0.38 | 0.26 | 0.38 | 0.38 | 27.12% | 89,582 |
| Jan 8, 2026 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | 126.92% | 99,305 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 315,000 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 15,400 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 5,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 10,150 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 32.00% | 2,114 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 2,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 12,000 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,500 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,479 |
| Dec 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 40.00% | 42,080 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 63,500 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,500 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 14,000 |
| Dec 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 27,000 |
| Dec 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 61,151 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 3,100 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 6,199 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -29.41% | 52,880 |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 74,700 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.00% | 5,698 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.09% | 34,545 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 140,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 21,100 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,000 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,600 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 9,264 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 8,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,350 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 92,500 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,500 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,801 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 43,250 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.16 | 0.17 | 0.17 | -43.33% | 418,500 |
| Oct 15, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 22.45% | 27,200 |
| Oct 14, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 75.00% | 36,508 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 5,004 |
| Oct 3, 2025 | 0.16 | 0.20 | 0.14 | 0.15 | 0.15 | -12.12% | 22,250 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 714 |
| Sep 26, 2025 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 6.67% | 12,398 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 5,800 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -39.29% | 18,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 674 |