Herzfeld Credit Income Fund, Inc. (HERZ)

HERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.20	2.31	2.14	2.22	2.22	-16.23%	292,849
Dec 30, 2025	2.79	2.83	2.61	2.65	1.96	-3.99%	112,514
Dec 29, 2025	2.71	2.80	2.71	2.76	2.04	1.85%	171,264
Dec 26, 2025	2.67	2.75	2.60	2.71	2.01	3.83%	177,641
Dec 24, 2025	2.59	2.63	2.59	2.61	1.93	2.35%	20,543
Dec 23, 2025	2.64	2.64	2.55	2.55	1.89	-0.39%	127,168
Dec 22, 2025	2.62	2.62	2.56	2.56	1.90	-	46,238
Dec 19, 2025	2.63	2.63	2.55	2.56	1.90	-0.74%	46,306
Dec 18, 2025	2.55	2.61	2.55	2.58	1.91	-0.04%	189,806
Dec 17, 2025	2.60	2.60	2.55	2.58	1.91	0.39%	33,383
Dec 16, 2025	2.52	2.59	2.52	2.57	1.90	0.39%	10,846
Dec 15, 2025	2.54	2.62	2.54	2.56	1.90	0.79%	51,150
Dec 12, 2025	2.59	2.59	2.54	2.54	1.88	-	18,954
Dec 11, 2025	2.44	2.60	2.44	2.54	1.88	0.40%	23,700
Dec 10, 2025	2.62	2.62	2.52	2.53	1.87	-1.75%	38,347
Dec 9, 2025	2.63	2.63	2.55	2.58	1.91	-1.34%	105,290
Dec 8, 2025	2.59	2.63	2.59	2.61	1.93	-0.38%	50,243
Dec 5, 2025	2.61	2.63	2.58	2.62	1.94	-	15,240
Dec 4, 2025	2.64	2.64	2.58	2.62	1.94	0.38%	10,618
Dec 3, 2025	2.62	2.63	2.60	2.61	1.93	-	50,972
Dec 2, 2025	2.60	2.61	2.59	2.61	1.93	0.93%	16,946
Dec 1, 2025	2.57	2.60	2.56	2.59	1.92	0.82%	73,678
Nov 28, 2025	2.55	2.57	2.53	2.57	1.90	0.20%	24,937
Nov 26, 2025	2.57	2.57	2.54	2.56	1.90	-	31,373
Nov 25, 2025	2.59	2.59	2.51	2.56	1.90	-	28,103
Nov 24, 2025	2.52	2.60	2.52	2.56	1.90	-1.16%	72,978
Nov 21, 2025	2.64	2.64	2.48	2.59	1.92	-2.26%	89,423
Nov 20, 2025	2.54	2.66	2.50	2.65	1.96	5.16%	224,333
Nov 19, 2025	2.57	2.57	2.48	2.52	1.87	-1.95%	92,657
Nov 18, 2025	2.54	2.57	2.49	2.57	1.90	2.80%	117,726
Nov 17, 2025	2.50	2.52	2.45	2.50	1.85	2.04%	121,915
Nov 14, 2025	2.50	2.50	2.42	2.45	1.82	0.62%	51,401
Nov 13, 2025	2.45	2.45	2.42	2.44	1.80	-0.20%	34,960
Nov 12, 2025	2.41	2.44	2.38	2.44	1.81	1.24%	44,367
Nov 11, 2025	2.39	2.41	2.37	2.41	1.79	2.55%	106,641
Nov 10, 2025	2.40	2.42	2.30	2.35	1.74	-2.49%	57,934
Nov 7, 2025	2.42	2.42	2.29	2.41	1.79	0.63%	101,071
Nov 6, 2025	2.29	2.41	2.24	2.40	1.77	4.59%	141,881
Nov 5, 2025	2.27	2.30	2.24	2.29	1.70	0.88%	142,326
Nov 4, 2025	2.27	2.31	2.24	2.27	1.68	-0.44%	31,039
Nov 3, 2025	2.32	2.32	2.27	2.28	1.69	-1.85%	143,181
Oct 31, 2025	2.30	2.33	2.29	2.32	1.72	0.13%	53,568
Oct 30, 2025	2.33	2.36	2.31	2.32	1.72	-0.43%	8,180
Oct 29, 2025	2.35	2.36	2.33	2.33	1.73	-0.64%	9,763
Oct 28, 2025	2.37	2.37	2.33	2.35	1.74	-0.80%	24,610
Oct 27, 2025	2.38	2.38	2.33	2.36	1.75	-0.30%	14,860
Oct 24, 2025	2.38	2.38	2.36	2.37	1.76	0.47%	7,579
Oct 23, 2025	2.34	2.37	2.29	2.36	1.75	1.72%	35,630
Oct 22, 2025	2.36	2.39	2.31	2.32	1.72	-1.69%	27,184
Oct 21, 2025	2.39	2.42	2.34	2.36	1.75	-2.12%	16,891

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.