Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
17.35
-0.20 (-1.14%)
Feb 18, 2026, 10:26 AM EST - Market open
HERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 25.90 | 26.30 | 25.90 | 26.10 | 19.34 | 2.35% | 2,054 |
| Dec 23, 2025 | 26.40 | 26.40 | 25.50 | 25.50 | 18.89 | -0.39% | 12,716 |
| Dec 22, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 18.97 | - | 4,623 |
| Dec 19, 2025 | 26.30 | 26.30 | 25.50 | 25.60 | 18.97 | -0.73% | 4,630 |
| Dec 18, 2025 | 25.50 | 26.10 | 25.50 | 25.79 | 19.11 | -0.04% | 18,980 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.50 | 25.80 | 19.11 | 0.39% | 3,338 |
| Dec 16, 2025 | 25.20 | 25.90 | 25.20 | 25.70 | 19.04 | 0.39% | 1,084 |
| Dec 15, 2025 | 25.40 | 26.20 | 25.40 | 25.60 | 18.97 | 0.79% | 5,115 |
| Dec 12, 2025 | 25.89 | 25.89 | 25.40 | 25.40 | 18.82 | - | 1,895 |
| Dec 11, 2025 | 24.40 | 26.00 | 24.40 | 25.40 | 18.82 | 0.40% | 2,370 |
| Dec 10, 2025 | 26.20 | 26.20 | 25.20 | 25.30 | 18.74 | -1.75% | 3,834 |
| Dec 9, 2025 | 26.30 | 26.30 | 25.50 | 25.75 | 19.08 | -1.34% | 10,529 |
| Dec 8, 2025 | 25.90 | 26.30 | 25.90 | 26.10 | 19.34 | -0.38% | 5,024 |
| Dec 5, 2025 | 26.10 | 26.30 | 25.80 | 26.20 | 19.41 | - | 1,524 |
| Dec 4, 2025 | 26.40 | 26.40 | 25.80 | 26.20 | 19.41 | 0.38% | 1,061 |