Hertz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.21	0.21	0.21	0.21	0.21	-16.00%	500
Jun 4, 2026	0.22	0.25	0.22	0.25	0.25	13.64%	98,343
Jun 3, 2026	0.21	0.22	0.21	0.22	0.22	10.00%	59,500
Jun 2, 2026	0.19	0.20	0.19	0.20	0.20	-	6,020
Jun 1, 2026	0.24	0.25	0.19	0.20	0.20	-14.89%	114,000
May 29, 2026	0.25	0.25	0.24	0.24	0.24	17.50%	2,500
May 27, 2026	0.24	0.24	0.20	0.20	0.20	-9.09%	1,000
May 26, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	10,000
May 25, 2026	0.21	0.21	0.17	0.21	0.21	-8.70%	91,806
May 22, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	4,500
May 21, 2026	0.22	0.25	0.20	0.24	0.24	4.35%	219,500
May 20, 2026	0.28	0.28	0.23	0.23	0.23	-23.33%	73,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	6,000
May 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	8,500
May 13, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	43,000
May 11, 2026	0.28	0.28	0.25	0.28	0.28	12.00%	85,970
May 8, 2026	0.27	0.27	0.25	0.25	0.25	-23.08%	118,000
May 1, 2026	0.33	0.33	0.33	0.33	0.33	10.17%	501
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	3,000
Apr 27, 2026	0.28	0.33	0.27	0.27	0.27	-20.59%	11,000
Apr 24, 2026	0.30	0.34	0.28	0.34	0.34	-5.56%	17,600
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	12.50%	4,200
Apr 20, 2026	0.40	0.45	0.32	0.32	0.32	-21.95%	72,500
Apr 17, 2026	0.35	0.45	0.31	0.41	0.41	7.89%	218,000
Apr 15, 2026	0.36	0.38	0.36	0.38	0.38	8.57%	8,405
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	25.00%	100,000
Apr 8, 2026	0.32	0.32	0.28	0.28	0.28	-20.00%	3,309
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	21,000
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	20.63%	13,000
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,550
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-20.00%	30,000
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	20,000
Mar 25, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	22,200
Mar 24, 2026	0.40	0.40	0.39	0.39	0.39	18.18%	5,500
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-21.43%	5,000
Mar 20, 2026	0.40	0.42	0.40	0.42	0.42	20.00%	29,600
Mar 19, 2026	0.40	0.41	0.35	0.35	0.35	-	7,600
Mar 18, 2026	0.41	0.41	0.35	0.35	0.35	-16.67%	2,149
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	5.00%	3,500
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	8.11%	2,750
Mar 13, 2026	0.40	0.40	0.37	0.37	0.37	-17.78%	3,500
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	1,020
Mar 11, 2026	0.45	0.48	0.41	0.41	0.41	-8.89%	3,000
Mar 6, 2026	0.45	0.45	0.43	0.45	0.45	-10.00%	2,000
Mar 4, 2026	0.37	0.53	0.33	0.50	0.50	-	17,200
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-	3,510
Mar 2, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	8,900
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