HERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	16.19	16.65	16.16	16.65	16.65	2.52%	10,219
Mar 9, 2026	16.10	16.40	15.59	16.24	16.24	1.69%	20,271
Mar 6, 2026	15.72	16.00	15.70	15.97	15.97	1.82%	7,570
Mar 5, 2026	15.84	15.94	15.59	15.68	15.68	-0.23%	4,268
Mar 4, 2026	15.93	15.93	15.55	15.72	15.72	-1.63%	3,334
Mar 3, 2026	15.90	15.98	15.44	15.98	15.98	1.46%	8,261
Mar 2, 2026	13.96	15.81	13.96	15.75	15.75	6.89%	25,203
Feb 27, 2026	15.01	15.01	13.71	14.74	14.74	-2.80%	26,613
Feb 26, 2026	15.31	15.31	14.66	15.16	15.16	-2.19%	15,658
Feb 25, 2026	15.10	15.50	15.03	15.50	15.50	-1.15%	6,853
Feb 24, 2026	15.07	15.74	15.07	15.68	15.68	-4.97%	6,292
Feb 23, 2026	15.43	16.50	14.40	16.50	16.50	-	77,820
Feb 20, 2026	16.60	16.98	16.50	16.50	16.50	-3.34%	31,022
Feb 19, 2026	17.03	17.11	17.03	17.07	17.07	-1.01%	7,994
Feb 18, 2026	17.40	17.53	17.10	17.25	17.25	-1.74%	5,451
Feb 17, 2026	17.50	17.63	17.16	17.55	17.55	-0.34%	9,078
Feb 13, 2026	18.48	18.48	17.30	17.61	17.61	-1.70%	13,081
Feb 12, 2026	18.32	18.53	17.92	17.92	17.92	-2.87%	8,644
Feb 11, 2026	18.37	18.50	18.22	18.45	18.45	-1.24%	3,220
Feb 10, 2026	18.44	19.30	18.10	18.68	18.68	-1.08%	8,291
Feb 9, 2026	16.63	19.30	16.63	18.88	18.88	-2.18%	9,476
Feb 6, 2026	18.50	19.30	18.00	19.30	19.30	2.66%	9,194
Feb 5, 2026	18.30	19.40	18.10	18.80	18.80	3.01%	11,335
Feb 4, 2026	18.60	19.15	18.25	18.25	18.25	-3.16%	5,590
Feb 3, 2026	19.30	19.40	16.20	18.85	18.85	-1.85%	11,855
Feb 2, 2026	19.50	19.68	18.50	19.20	19.20	-	8,376
Jan 30, 2026	19.80	19.80	19.20	19.20	19.20	-3.03%	5,176
Jan 29, 2026	19.30	19.80	19.10	19.80	19.80	2.79%	7,563
Jan 28, 2026	19.20	19.70	19.20	19.26	19.26	-1.22%	14,569
Jan 27, 2026	19.15	19.65	18.90	19.50	19.50	1.04%	2,169
Jan 26, 2026	19.70	19.70	18.95	19.30	19.30	0.52%	3,033
Jan 23, 2026	19.20	19.69	19.00	19.20	19.20	-0.52%	4,424
Jan 22, 2026	19.80	19.80	19.20	19.30	19.30	-2.53%	3,025
Jan 21, 2026	19.70	19.85	19.65	19.80	19.80	2.06%	3,220
Jan 20, 2026	19.40	19.60	18.95	19.40	19.40	-0.26%	9,047
Jan 16, 2026	19.90	19.90	19.40	19.45	19.45	-1.77%	13,585
Jan 15, 2026	19.20	19.95	19.20	19.80	19.80	4.21%	12,029
Jan 14, 2026	19.00	19.40	19.00	19.00	19.00	-0.26%	6,735
Jan 13, 2026	18.90	19.40	18.90	19.05	19.05	-0.26%	7,777
Jan 12, 2026	18.90	19.30	18.80	19.10	19.10	-1.55%	8,945
Jan 9, 2026	19.20	19.40	19.00	19.40	19.40	1.04%	6,659
Jan 8, 2026	19.50	19.82	19.10	19.20	19.20	-1.03%	4,786
Jan 7, 2026	19.50	20.30	19.20	19.40	19.40	-1.52%	8,826
Jan 6, 2026	20.20	21.50	19.10	19.70	19.70	-3.67%	22,103
Jan 5, 2026	21.80	22.50	20.40	20.45	20.45	-6.62%	29,167
Jan 2, 2026	21.70	22.55	21.69	21.90	21.90	-1.35%	9,566
Dec 31, 2025	22.00	23.10	21.40	22.20	22.20	-16.23%	29,550
Dec 30, 2025	27.90	28.30	26.10	26.50	19.63	-3.99%	11,251
Dec 29, 2025	27.10	28.00	27.10	27.60	20.45	1.85%	17,126
Dec 26, 2025	26.70	27.50	26.00	27.10	20.08	3.83%	17,764