Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
2.490
-0.030 (-1.19%)
At close: Sep 8, 2025, 4:00 PM
2.600
+0.110 (4.42%)
After-hours: Sep 8, 2025, 7:54 PM EDT
HERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.53 | 2.54 | 2.45 | 2.49 | 2.49 | -1.19% | 92,437 |
| Sep 5, 2025 | 2.49 | 2.56 | 2.45 | 2.52 | 2.52 | 2.11% | 184,063 |
| Sep 4, 2025 | 2.50 | 2.53 | 2.42 | 2.47 | 2.47 | -1.28% | 65,437 |
| Sep 3, 2025 | 2.42 | 2.54 | 2.42 | 2.50 | 2.50 | 2.46% | 59,003 |
| Sep 2, 2025 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | 0.04% | 27,802 |
| Aug 29, 2025 | 2.51 | 2.51 | 2.41 | 2.44 | 2.44 | -1.53% | 20,233 |
| Aug 28, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -1.31% | 20,622 |
| Aug 27, 2025 | 2.47 | 2.52 | 2.47 | 2.51 | 2.51 | - | 12,595 |
| Aug 26, 2025 | 2.38 | 2.54 | 2.38 | 2.51 | 2.51 | 5.68% | 119,983 |
| Aug 25, 2025 | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | -1.04% | 49,356 |
| Aug 22, 2025 | 2.49 | 2.49 | 2.37 | 2.40 | 2.40 | 0.42% | 40,132 |
| Aug 21, 2025 | 2.48 | 2.50 | 2.39 | 2.39 | 2.39 | -3.63% | 36,673 |
| Aug 20, 2025 | 2.45 | 2.48 | 2.42 | 2.48 | 2.48 | 1.35% | 27,961 |
| Aug 19, 2025 | 2.43 | 2.56 | 2.38 | 2.45 | 2.45 | -3.13% | 119,405 |
| Aug 18, 2025 | 2.48 | 2.53 | 2.38 | 2.53 | 2.53 | 1.85% | 122,810 |
| Aug 15, 2025 | 2.46 | 2.49 | 2.43 | 2.48 | 2.48 | 2.27% | 53,360 |
| Aug 14, 2025 | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | 1.46% | 15,496 |
| Aug 13, 2025 | 2.36 | 2.46 | 2.36 | 2.39 | 2.39 | -0.62% | 8,197 |
| Aug 12, 2025 | 2.40 | 2.45 | 2.35 | 2.41 | 2.41 | 1.05% | 14,091 |
| Aug 11, 2025 | 2.39 | 2.45 | 2.36 | 2.38 | 2.38 | -1.65% | 5,861 |
| Aug 8, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.83% | 7,776 |
| Aug 7, 2025 | 2.45 | 2.45 | 2.38 | 2.40 | 2.40 | -3.61% | 9,233 |
| Aug 6, 2025 | 2.41 | 2.49 | 2.33 | 2.49 | 2.49 | 3.97% | 34,811 |
| Aug 5, 2025 | 2.40 | 2.42 | 2.29 | 2.40 | 2.40 | -1.44% | 25,636 |
| Aug 4, 2025 | 2.34 | 2.44 | 2.33 | 2.43 | 2.43 | 3.40% | 28,701 |
| Aug 1, 2025 | 2.31 | 2.36 | 2.29 | 2.35 | 2.35 | 0.43% | 21,684 |
| Jul 31, 2025 | 2.33 | 2.49 | 2.32 | 2.34 | 2.34 | -0.85% | 20,145 |
| Jul 30, 2025 | 2.42 | 2.44 | 2.31 | 2.36 | 2.36 | -5.22% | 14,537 |
| Jul 29, 2025 | 2.43 | 2.55 | 2.29 | 2.49 | 2.49 | 4.18% | 83,044 |
| Jul 28, 2025 | 2.30 | 2.44 | 2.30 | 2.39 | 2.39 | 3.02% | 29,625 |
| Jul 25, 2025 | 2.32 | 2.40 | 2.29 | 2.32 | 2.32 | -1.28% | 21,523 |
| Jul 24, 2025 | 2.34 | 2.48 | 2.32 | 2.35 | 2.35 | -0.42% | 48,929 |
| Jul 23, 2025 | 2.33 | 2.44 | 2.33 | 2.36 | 2.36 | 1.29% | 27,955 |
| Jul 22, 2025 | 2.42 | 2.42 | 2.29 | 2.33 | 2.33 | -2.51% | 90,971 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.34 | 2.39 | 2.39 | -1.24% | 57,372 |
| Jul 18, 2025 | 2.40 | 2.46 | 2.40 | 2.42 | 2.42 | 0.21% | 20,713 |
| Jul 17, 2025 | 2.46 | 2.46 | 2.38 | 2.42 | 2.42 | -1.43% | 23,457 |
| Jul 16, 2025 | 2.38 | 2.50 | 2.38 | 2.45 | 2.45 | 1.66% | 69,119 |
| Jul 15, 2025 | 2.41 | 2.46 | 2.39 | 2.41 | 2.41 | -1.03% | 70,001 |
| Jul 14, 2025 | 2.48 | 2.50 | 2.42 | 2.44 | 2.44 | -2.60% | 71,302 |
| Jul 11, 2025 | 2.56 | 2.56 | 2.45 | 2.50 | 2.50 | -2.34% | 73,497 |
| Jul 10, 2025 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | 0.59% | 204,585 |
| Jul 9, 2025 | 2.60 | 2.68 | 2.53 | 2.55 | 2.55 | -6.09% | 136,010 |
| Jul 8, 2025 | 2.87 | 3.10 | 2.55 | 2.71 | 2.71 | 10.16% | 1,531,541 |