HERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.57	2.57	2.57	2.52	-	-1.95%	8,648
Nov 18, 2025	2.54	2.57	2.49	2.57	2.57	2.80%	117,726
Nov 17, 2025	2.50	2.52	2.45	2.50	2.50	2.04%	121,915
Nov 14, 2025	2.50	2.50	2.42	2.45	2.45	0.62%	51,401
Nov 13, 2025	2.45	2.45	2.42	2.44	2.44	-0.20%	34,960
Nov 12, 2025	2.41	2.44	2.38	2.44	2.44	1.24%	44,367
Nov 11, 2025	2.39	2.41	2.37	2.41	2.41	2.55%	106,641
Nov 10, 2025	2.40	2.42	2.30	2.35	2.35	-2.49%	57,934
Nov 7, 2025	2.42	2.42	2.29	2.41	2.41	0.63%	101,071
Nov 6, 2025	2.29	2.41	2.24	2.40	2.40	4.59%	141,881
Nov 5, 2025	2.27	2.30	2.24	2.29	2.29	0.88%	142,326
Nov 4, 2025	2.27	2.31	2.24	2.27	2.27	-0.44%	31,039
Nov 3, 2025	2.32	2.32	2.27	2.28	2.28	-1.85%	143,181
Oct 31, 2025	2.30	2.33	2.29	2.32	2.32	0.13%	53,568
Oct 30, 2025	2.33	2.36	2.31	2.32	2.32	-0.43%	8,180
Oct 29, 2025	2.35	2.36	2.33	2.33	2.33	-0.64%	9,763
Oct 28, 2025	2.37	2.37	2.33	2.35	2.35	-0.80%	24,610
Oct 27, 2025	2.38	2.38	2.33	2.36	2.36	-0.30%	14,860
Oct 24, 2025	2.38	2.38	2.36	2.37	2.37	0.47%	7,579
Oct 23, 2025	2.34	2.37	2.29	2.36	2.36	1.72%	35,630
Oct 22, 2025	2.36	2.39	2.31	2.32	2.32	-1.69%	27,184
Oct 21, 2025	2.39	2.42	2.34	2.36	2.36	-2.12%	16,891
Oct 20, 2025	2.41	2.44	2.38	2.41	2.41	1.30%	7,896
Oct 17, 2025	2.38	2.41	2.38	2.38	2.38	-0.83%	5,143
Oct 16, 2025	2.46	2.46	2.40	2.40	2.40	-1.23%	16,061
Oct 15, 2025	2.42	2.45	2.40	2.43	2.43	-0.21%	44,951
Oct 14, 2025	2.40	2.45	2.40	2.44	2.44	0.83%	44,839
Oct 13, 2025	2.42	2.45	2.40	2.42	2.42	-0.21%	27,661
Oct 10, 2025	2.42	2.45	2.38	2.42	2.42	0.41%	62,493
Oct 9, 2025	2.42	2.42	2.41	2.41	2.41	-1.23%	3,278
Oct 8, 2025	2.44	2.44	2.41	2.44	2.44	1.88%	2,980
Oct 7, 2025	2.43	2.43	2.39	2.40	2.40	-1.64%	11,399
Oct 6, 2025	2.42	2.45	2.42	2.44	2.44	-0.20%	19,908
Oct 3, 2025	2.44	2.45	2.44	2.44	2.44	0.41%	10,429
Oct 2, 2025	2.42	2.44	2.39	2.43	2.43	2.10%	45,097
Oct 1, 2025	2.37	2.42	2.36	2.38	2.38	-	42,107
Sep 30, 2025	2.39	2.41	2.38	2.38	2.38	-0.42%	29,674
Sep 29, 2025	2.40	2.43	2.38	2.39	2.39	-0.42%	26,414
Sep 26, 2025	2.39	2.44	2.39	2.40	2.40	-	16,079
Sep 25, 2025	2.41	2.44	2.39	2.40	2.40	-0.66%	26,668
Sep 24, 2025	2.43	2.44	2.40	2.42	2.42	-0.58%	57,604
Sep 23, 2025	2.43	2.45	2.42	2.43	2.43	-0.41%	29,232
Sep 22, 2025	2.42	2.51	2.42	2.44	2.44	0.41%	17,921
Sep 19, 2025	2.43	2.48	2.43	2.43	2.43	-0.41%	8,432
Sep 18, 2025	2.48	2.48	2.43	2.44	2.44	0.25%	22,872
Sep 17, 2025	2.43	2.48	2.42	2.43	2.43	0.08%	34,949
Sep 16, 2025	2.44	2.46	2.43	2.43	2.43	-0.33%	21,673
Sep 15, 2025	2.44	2.51	2.43	2.44	2.44	-	51,323
Sep 12, 2025	2.45	2.47	2.43	2.44	2.44	0.41%	38,906
Sep 11, 2025	2.44	2.47	2.42	2.43	2.43	-	38,506