Skip to main content
logo
Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
15.83
-0.37 (-2.25%)
Sep 8, 2026, 4:00 PM EDT - Market closed

HERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202616.0016.7915.7715.8315.83-2.25%315,724
Sep 4, 202616.0816.8515.9316.2016.201.63%21,820
Sep 3, 202616.0516.0815.9415.9415.94-0.96%1,989
Sep 2, 202616.0016.1515.7816.0916.09-0.68%11,669
Sep 1, 202615.9816.2115.8716.2016.201.41%5,780
Aug 31, 202615.8516.0515.7815.9815.98-0.84%10,182
Aug 28, 202615.9916.4315.7716.1116.110.75%9,443
Aug 27, 202616.0116.2115.8315.9915.990.70%9,546
Aug 26, 202616.0516.0515.8815.8815.88-0.26%2,041
Aug 25, 202616.0916.0915.9215.9215.920.13%3,243
Aug 24, 202616.0016.1515.8515.9015.900.13%9,735
Aug 21, 202615.8716.0215.8515.8815.880.63%5,609
Aug 20, 202616.0116.0315.7715.7815.78-1.38%25,349
Aug 19, 202616.4416.4615.8016.0016.000.50%31,381
Aug 18, 202615.7516.4915.7515.9215.92-2.03%27,839
Aug 17, 202616.1316.2515.9716.2516.250.87%2,273
Aug 14, 202616.5916.6316.1116.2816.11-1.93%56,910
Aug 13, 202616.2316.6316.1616.6016.432.47%115,109
Aug 12, 202616.9016.9016.1816.2016.03-0.49%2,650
Aug 11, 202616.1016.4116.1016.2816.110.99%2,624
Aug 10, 202616.0416.4515.6816.1215.952.15%148,527
Aug 7, 202615.9716.0515.7615.7815.620.06%12,751
Aug 6, 202615.8416.3015.7715.7715.61-0.41%9,604
Aug 5, 202616.1216.1215.8415.8415.67-1.56%1,818
Aug 4, 202616.5016.5015.6016.0915.922.07%4,718
Aug 3, 202615.6316.2515.5515.7615.60-2.35%2,021
Jul 31, 202615.7416.4815.7316.1415.975.37%3,019
Jul 30, 202615.5815.8715.3215.3215.16-1.50%3,480
Jul 29, 202615.7715.8815.2615.5515.39-1.53%7,860
Jul 28, 202616.2116.2515.7915.7915.63-2.82%4,426
Jul 27, 202616.0516.2916.0516.2516.08-1.31%2,236
Jul 24, 202616.0816.4716.0316.4716.292.65%1,467
Jul 23, 202616.5216.5216.0416.0415.87-4.10%2,311
Jul 22, 202616.5016.9416.5016.7316.550.15%12,143
Jul 21, 202616.5016.7016.5016.7016.530.85%1,760
Jul 20, 202616.7516.7516.5016.5616.39-1.13%2,014
Jul 17, 202616.6016.7516.4816.7516.58-0.03%3,377
Jul 16, 202617.2617.2916.5716.9316.580.27%17,380
Jul 15, 202617.0617.3516.8516.8816.54-1.00%175,640
Jul 14, 202617.1617.2017.0017.0516.700.24%11,225
Jul 13, 202617.3417.3517.0117.0116.66-0.12%6,829
Jul 10, 202617.0117.6316.7217.0316.680.71%21,153
Jul 9, 202617.4417.4916.5516.9116.57-30,158
Jul 8, 202617.6017.8016.2616.9116.570.56%74,886
Jul 7, 202617.2117.9216.8216.8216.47-3.47%132,280
Jul 6, 202617.0317.6016.6517.4217.063.63%60,972
Jul 2, 202616.7817.4716.5316.8116.47-1.64%41,946
Jul 1, 202616.8117.2016.6217.0916.74-0.64%2,633
Jun 30, 202616.3617.2016.3617.2016.853.74%2,136
Jun 29, 202616.9316.9316.5716.5816.240.03%8,042