Skip to main content
logo
Hertz Energy Inc. (HZLIF)
OTCMKTS · Delayed Price · Currency is USD
0.2297
+0.0054 (2.41%)
At close: Feb 6, 2026

Hertz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.310.310.290.290.2927.25%1,840
Feb 6, 20260.230.230.230.230.232.41%622
Feb 5, 20260.220.220.220.220.22-19.08%2,500
Feb 4, 20260.280.280.280.280.2818.72%480
Feb 3, 20260.230.230.230.230.232.55%929
Feb 2, 20260.230.230.230.230.23-16.19%2,000
Jan 29, 20260.280.350.270.270.272.49%3,300
Jan 28, 20260.270.270.270.270.271.07%5,750
Jan 27, 20260.200.260.200.260.26-11,434
Jan 26, 20260.240.260.200.260.2614.04%5,637
Jan 23, 20260.220.230.190.230.23-1.54%6,500
Jan 22, 20260.270.310.230.230.233.00%6,590
Jan 21, 20260.230.230.230.230.2337.45%150
Jan 12, 20260.240.240.170.170.170.92%1,103
Jan 9, 20260.190.220.160.160.16-28.01%12,018
Jan 8, 20260.120.230.120.230.2386.45%20,722
Jan 7, 20260.120.120.120.120.125.91%298
Jan 5, 20260.080.130.080.120.12-13.73%2,555
Dec 31, 20250.130.130.130.130.13-9.38%590
Dec 30, 20250.130.150.090.150.151.31%2,301
Dec 29, 20250.080.150.080.150.156.14%3,500
Dec 24, 20250.120.140.120.140.1460.94%994
Dec 23, 20250.090.090.090.090.09-15.17%12,000
Dec 22, 20250.120.120.100.100.10-19.26%10,669
Dec 19, 20250.180.180.120.120.1212.10%5,502
Dec 17, 20250.070.110.070.110.1138.38%5,881
Dec 16, 20250.120.120.080.080.088.25%397
Dec 11, 20250.070.070.070.070.07-17.89%1,605
Dec 8, 20250.100.100.090.090.09-12,100
Dec 5, 20250.080.090.080.090.0916.88%300
Dec 4, 20250.080.080.080.080.082.26%7,289
Dec 3, 20250.050.080.050.080.08-6.23%9,031
Dec 1, 20250.040.080.040.080.0814.71%21,940
Nov 26, 20250.080.080.070.070.07-14.22%7,000
Nov 24, 20250.090.090.080.080.0851.11%3,076
Nov 21, 20250.070.070.050.050.055.88%2,686
Nov 20, 20250.060.070.050.050.05-36.25%6,400
Nov 18, 20250.090.090.080.080.084.85%2,753
Nov 17, 20250.080.080.080.080.0846.73%1,501
Nov 14, 20250.070.070.050.050.0510.64%550
Nov 12, 20250.070.070.050.050.05-44.18%650
Nov 11, 20250.080.080.080.080.082.18%270
Nov 10, 20250.080.080.080.080.08-4.52%952
Nov 6, 20250.090.090.090.090.09-2.38%700
Nov 5, 20250.090.090.090.090.098.60%3,210
Nov 4, 20250.080.080.080.080.08-13.77%500
Nov 3, 20250.090.090.090.090.099.77%2,036
Oct 31, 20250.080.090.080.090.09-13.74%1,341
Oct 30, 20250.100.100.100.100.1018.83%200
Oct 28, 20250.100.100.080.080.08-22.39%1,100