Skip to main content
Hertz Energy Inc. (HZLIF)
OTCMKTS · Delayed Price · Currency is USD
0.0863
+0.0253 (41.46%)
May 20, 2025, 4:00 PM EDT

Hertz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20250.060.090.060.090.0941.46%11,250
May 19, 20250.060.060.060.060.06-1.61%813
May 16, 20250.080.080.060.060.06-22.98%11,600
May 15, 20250.080.080.080.080.0813.38%22,571
May 14, 20250.080.080.070.070.07-11.80%957
May 13, 20250.090.100.080.080.0827.78%7,225
May 12, 20250.060.060.060.060.061.61%5,543
May 9, 20250.060.060.060.060.06-1,000
May 8, 20250.060.090.060.060.06-20.88%14,575
May 7, 20250.080.080.080.080.08-51
May 6, 20250.080.080.060.080.0826.39%18,047
May 5, 20250.080.090.060.060.061.47%14,475
May 2, 20250.060.060.060.060.06-35.58%45,634
May 1, 20250.090.090.090.090.0955.24%512
Apr 30, 20250.060.060.060.060.06--
Apr 29, 20250.070.070.060.060.06-32.11%2,943
Apr 28, 20250.100.100.090.090.09-1.21%2,321
Apr 25, 20250.090.090.090.090.09-650
Apr 24, 20250.090.090.090.090.09-3,345
Apr 23, 20250.090.090.090.090.09-8.90%1,254
Apr 22, 20250.100.100.100.100.10-17
Apr 21, 20250.070.100.070.100.1061.03%1,155
Apr 17, 20250.060.060.060.060.06-42.98%2,500
Apr 16, 20250.110.110.110.110.11--
Apr 15, 20250.110.110.110.110.11-50
Apr 14, 20250.090.110.090.110.118.90%1,000
Apr 11, 20250.090.100.070.100.10-9.83%1,072
Apr 10, 20250.100.110.100.110.1123.22%1,050
Apr 9, 20250.100.100.090.090.09-18.92%8,400
Apr 8, 20250.120.120.110.110.1123.33%2,225
Apr 7, 20250.150.150.090.090.09-28.23%7,245
Apr 4, 20250.090.130.090.130.1339.33%11,287
Apr 3, 20250.120.120.090.090.09-24.37%657
Apr 2, 20250.120.120.120.120.12-7.75%100
Apr 1, 20250.130.130.130.130.13--
Mar 31, 20250.130.130.130.130.13-25
Mar 28, 20250.120.130.120.130.1343.33%1,691
Mar 27, 20250.150.150.090.090.09-40.00%2,550
Mar 26, 20250.150.150.150.150.15-162
Mar 25, 20250.130.150.090.150.1512.02%6,085
Mar 24, 20250.120.150.120.130.1312.54%5,750
Mar 21, 20250.130.130.120.120.128.16%6,431
Mar 20, 20250.110.110.110.110.11-2,500
Mar 19, 20250.110.110.110.110.11--
Mar 18, 20250.110.110.100.110.117.84%6,398
Mar 17, 20250.100.100.100.100.102.00%10,991
Mar 14, 20250.090.110.090.100.1017.65%45,117
Mar 13, 20250.090.090.090.090.09-12.82%2,500
Mar 12, 20250.090.110.090.100.10-1.42%4,668
Mar 11, 20250.100.100.100.100.10-14.22%564