Hertz Energy Inc. (CSE:HZ)
0.0750
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
Hertz Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 1,000 |
Jun 25, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | - | 3.45% | 107,250 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -3.33% | 1,000 |
Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 4,000 |
Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
Jun 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 55,225 |
Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,722 |
Jun 11, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -12.50% | 37,000 |
Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -15.79% | 2,500 |
Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,500 |
May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 29, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | -9.52% | 48,104 |
May 28, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | 10.53% | 2,250 |
May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,000 |
May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18.75% | 15,100 |
May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -27.27% | 1,050 |
May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29.41% | 2,500 |
May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,750 |
May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 4,000 |
May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,031 |
May 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -15.00% | 3,000 |
May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 13,500 |
Apr 25, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 41.18% | 2,001 |
Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -22.73% | 38,495 |
Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 3,000 |
Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |