HERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.32	15.47	14.97	15.40	15.40	-0.90%	18,868
Sep 25, 2026	15.66	15.96	15.52	15.54	15.54	-0.17%	73,248
Sep 24, 2026	15.70	15.88	15.57	15.57	15.57	-0.85%	3,617
Sep 23, 2026	15.77	16.00	15.65	15.70	15.70	-0.48%	15,628
Sep 22, 2026	15.82	15.98	15.75	15.78	15.78	0.16%	22,318
Sep 21, 2026	15.64	15.85	15.64	15.75	15.75	0.70%	12,792
Sep 18, 2026	15.70	15.97	15.64	15.64	15.64	-2.25%	12,083
Sep 17, 2026	15.78	16.24	15.78	16.00	16.00	1.27%	8,186
Sep 16, 2026	15.71	16.07	15.64	15.80	15.80	-1.74%	20,479
Sep 15, 2026	16.03	16.27	15.80	16.25	16.08	-0.25%	40,413
Sep 14, 2026	16.25	16.29	16.20	16.29	16.12	1.02%	1,960
Sep 11, 2026	16.31	16.31	15.92	16.13	15.96	-0.52%	14,261
Sep 10, 2026	16.04	16.31	15.77	16.21	16.04	-0.12%	1,167
Sep 9, 2026	16.11	16.47	15.77	16.23	16.06	2.53%	62,693
Sep 8, 2026	16.00	16.79	15.77	15.83	15.66	-2.25%	315,726
Sep 4, 2026	16.08	16.85	15.93	16.20	16.03	1.63%	21,821
Sep 3, 2026	16.05	16.08	15.94	15.94	15.77	-0.96%	1,989
Sep 2, 2026	16.00	16.15	15.78	16.09	15.92	-0.68%	11,669
Sep 1, 2026	15.98	16.21	15.87	16.20	16.03	1.41%	5,780
Aug 31, 2026	15.85	16.05	15.78	15.98	15.81	-0.84%	10,182
Aug 28, 2026	15.99	16.43	15.77	16.11	15.94	0.75%	9,443
Aug 27, 2026	16.01	16.21	15.83	15.99	15.82	0.70%	9,546
Aug 26, 2026	16.05	16.05	15.88	15.88	15.71	-0.26%	2,041
Aug 25, 2026	16.09	16.09	15.92	15.92	15.75	0.13%	3,243
Aug 24, 2026	16.00	16.15	15.85	15.90	15.73	0.13%	9,735
Aug 21, 2026	15.87	16.02	15.85	15.88	15.71	0.63%	5,609
Aug 20, 2026	16.01	16.03	15.77	15.78	15.61	-1.37%	25,349
Aug 19, 2026	16.44	16.46	15.80	16.00	15.83	0.50%	31,381
Aug 18, 2026	15.75	16.49	15.75	15.92	15.75	-2.03%	27,839
Aug 17, 2026	16.13	16.25	15.97	16.25	16.08	0.87%	2,273
Aug 14, 2026	16.59	16.63	16.11	16.28	15.94	-1.93%	56,910
Aug 13, 2026	16.23	16.63	16.16	16.60	16.25	2.47%	115,109
Aug 12, 2026	16.90	16.90	16.18	16.20	15.86	-0.49%	2,650
Aug 11, 2026	16.10	16.41	16.10	16.28	15.94	0.99%	2,624
Aug 10, 2026	16.04	16.45	15.68	16.12	15.78	2.15%	148,527
Aug 7, 2026	15.97	16.05	15.76	15.78	15.45	0.06%	12,751
Aug 6, 2026	15.84	16.30	15.77	15.77	15.44	-0.41%	9,604
Aug 5, 2026	16.12	16.12	15.84	15.84	15.51	-1.56%	1,818
Aug 4, 2026	16.50	16.50	15.60	16.09	15.75	2.07%	4,718
Aug 3, 2026	15.63	16.25	15.55	15.76	15.43	-2.35%	2,021
Jul 31, 2026	15.74	16.48	15.73	16.14	15.80	5.37%	3,019
Jul 30, 2026	15.58	15.87	15.32	15.32	15.00	-1.50%	3,480
Jul 29, 2026	15.77	15.88	15.26	15.55	15.23	-1.53%	7,860
Jul 28, 2026	16.21	16.25	15.79	15.79	15.46	-2.82%	4,426
Jul 27, 2026	16.05	16.29	16.05	16.25	15.91	-1.31%	2,236
Jul 24, 2026	16.08	16.47	16.03	16.47	16.12	2.65%	1,467
Jul 23, 2026	16.52	16.52	16.04	16.04	15.71	-4.10%	2,311
Jul 22, 2026	16.50	16.94	16.50	16.73	16.38	0.15%	12,143
Jul 21, 2026	16.50	16.70	16.50	16.70	16.35	0.85%	1,760
Jul 20, 2026	16.75	16.75	16.50	16.56	16.22	-1.13%	2,014