Hertz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.49	0.49	0.49	0.49	0.49	20.99%	500
Feb 26, 2026	0.50	0.50	0.41	0.41	0.41	-26.36%	28,830
Feb 25, 2026	0.67	0.67	0.55	0.55	0.55	-8.33%	6,345
Feb 24, 2026	0.42	0.60	0.42	0.60	0.60	39.53%	27,837
Feb 23, 2026	0.36	0.43	0.35	0.43	0.43	19.44%	89,030
Feb 20, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	9,651
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	2,018
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	4,502
Feb 12, 2026	0.43	0.44	0.40	0.44	0.44	10.00%	78,900
Feb 11, 2026	0.36	0.42	0.36	0.40	0.40	17.65%	25,500
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	15,040
Feb 6, 2026	0.25	0.40	0.25	0.40	0.40	60.00%	27,837
Feb 5, 2026	0.32	0.32	0.25	0.25	0.25	-34.21%	12,833
Feb 4, 2026	0.32	0.38	0.30	0.38	0.38	20.63%	76,850
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-10.00%	14,549
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-7.89%	6,180
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	759
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	24,500
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-7.50%	4,922
Jan 27, 2026	0.37	0.40	0.37	0.40	0.40	35.59%	38,956
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	1,569
Jan 23, 2026	0.26	0.32	0.26	0.27	0.27	-10.00%	7,450
Jan 22, 2026	0.39	0.39	0.30	0.30	0.30	-21.05%	12,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	6,900
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