Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
2.440
+0.045 (1.88%)
At close: Oct 8, 2025, 4:00 PM EDT
2.400
-0.040 (-1.64%)
After-hours: Oct 8, 2025, 5:23 PM EDT

HERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.442.442.412.41-0.63%1,939
Oct 7, 20252.432.432.392.402.40-1.64%11,399
Oct 6, 20252.422.452.422.442.44-0.20%19,908
Oct 3, 20252.442.452.442.442.440.41%10,429
Oct 2, 20252.422.442.392.432.432.10%45,097
Oct 1, 20252.372.422.362.382.38-42,107
Sep 30, 20252.392.412.382.382.38-0.42%29,674
Sep 29, 20252.402.432.382.392.39-0.42%26,414
Sep 26, 20252.392.442.392.402.40-16,079
Sep 25, 20252.412.442.392.402.40-0.66%26,668
Sep 24, 20252.432.442.402.422.42-0.58%57,604
Sep 23, 20252.432.452.422.432.43-0.41%29,232
Sep 22, 20252.422.512.422.442.440.41%17,921
Sep 19, 20252.432.482.432.432.43-0.41%8,432
Sep 18, 20252.482.482.432.442.440.25%22,872
Sep 17, 20252.432.482.422.432.430.08%34,949
Sep 16, 20252.442.462.432.432.43-0.33%21,673
Sep 15, 20252.442.512.432.442.44-51,323
Sep 12, 20252.452.472.432.442.440.41%38,906
Sep 11, 20252.442.472.422.432.43-38,506
Sep 10, 20252.472.502.432.432.43-2.80%106,247
Sep 9, 20252.532.592.462.502.500.40%98,204
Sep 8, 20252.532.542.452.492.49-1.19%92,437
Sep 5, 20252.492.562.452.522.522.11%184,063
Sep 4, 20252.502.532.422.472.47-1.28%65,437
Sep 3, 20252.422.542.422.502.502.46%59,003
Sep 2, 20252.412.442.402.442.440.04%27,802
Aug 29, 20252.512.512.412.442.44-1.53%20,233
Aug 28, 20252.512.522.482.482.48-1.31%20,622
Aug 27, 20252.472.522.472.512.51-12,595
Aug 26, 20252.382.542.382.512.515.68%119,983
Aug 25, 20252.392.432.372.382.38-1.04%49,356
Aug 22, 20252.492.492.372.402.400.42%40,132
Aug 21, 20252.482.502.392.392.39-3.63%36,673
Aug 20, 20252.452.482.422.482.481.35%27,961
Aug 19, 20252.432.562.382.452.45-3.13%119,405
Aug 18, 20252.482.532.382.532.531.85%122,810
Aug 15, 20252.462.492.432.482.482.27%53,360
Aug 14, 20252.392.452.392.432.431.46%15,496
Aug 13, 20252.362.462.362.392.39-0.62%8,197
Aug 12, 20252.402.452.352.412.411.05%14,091
Aug 11, 20252.392.452.362.382.38-1.65%5,861
Aug 8, 20252.322.422.322.422.420.83%7,776
Aug 7, 20252.452.452.382.402.40-3.61%9,233
Aug 6, 20252.412.492.332.492.493.97%34,811
Aug 5, 20252.402.422.292.402.40-1.44%25,636
Aug 4, 20252.342.442.332.432.433.40%28,701
Aug 1, 20252.312.362.292.352.350.43%21,684
Jul 31, 20252.332.492.322.342.34-0.85%20,145
Jul 30, 20252.422.442.312.362.36-5.22%14,537