Skip to main content
logo
Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
17.75
-0.70 (-3.79%)
At close: May 8, 2026, 4:00 PM EDT
17.95
+0.20 (1.13%)
After-hours: May 8, 2026, 7:52 PM EDT

HERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.2518.1817.2517.7517.75-3.79%2,824
May 7, 202617.6318.4517.0018.4518.452.50%7,396
May 6, 202618.2018.2518.0018.0018.003.15%7,037
May 5, 202617.4517.4517.4517.4517.45-2.51%1,814
May 4, 202618.2518.2517.0017.9017.905.17%6,595
May 1, 202617.9617.9617.0017.0217.02-1.19%1,343
Apr 30, 202616.8417.5916.8417.2317.232.35%2,562
Apr 29, 202617.5217.5216.8316.8316.83-3.83%1,072
Apr 28, 202616.7717.8016.7717.5017.502.94%7,048
Apr 27, 202616.9617.4216.8317.0017.002.04%10,198
Apr 24, 202617.0117.2216.6016.6616.66-3.89%7,773
Apr 23, 202617.2417.4116.7217.3417.170.03%2,122
Apr 22, 202617.2017.5616.0117.3317.16-1.70%1,991
Apr 21, 202617.4317.6317.2017.6317.46-0.11%3,719
Apr 20, 202617.1217.6517.1217.6517.483.22%13,789
Apr 17, 202616.9517.4016.6617.1016.932.46%9,903
Apr 16, 202616.1816.7015.9616.6916.534.61%19,167
Apr 15, 202616.0416.2015.7015.9615.801.62%11,674
Apr 14, 202616.0516.0515.7015.7015.55-2.24%1,670
Apr 13, 202616.2816.2815.7516.0615.90-0.37%2,949
Apr 10, 202615.6316.2515.6316.1215.960.81%8,633
Apr 9, 202615.9816.1815.6115.9915.83-1.24%4,141
Apr 8, 202616.1916.3615.9916.1916.03-1.22%2,091
Apr 7, 202616.0516.3916.0516.3916.232.44%2,890
Apr 6, 202615.8716.3015.5416.0015.841.91%4,272
Apr 2, 202615.8516.0315.5215.7015.55-0.51%4,632
Apr 1, 202615.7016.0815.6715.7815.631.81%5,743
Mar 31, 202615.6215.7515.5015.5015.351.31%2,848
Mar 30, 202615.3015.8715.3015.3015.15-1.29%6,223
Mar 27, 202615.3115.5915.2715.5015.35-1.31%8,649
Mar 26, 202615.7615.9315.5615.7115.55-0.82%6,281
Mar 25, 202615.5015.8415.5015.8415.681.49%2,861
Mar 24, 202615.5515.6415.5515.6015.45-1.37%1,357
Mar 23, 202615.9115.9115.5515.8215.660.38%2,740
Mar 20, 202615.8415.8515.5915.7615.613.34%6,753
Mar 19, 202615.9816.0215.2515.2515.10-2.65%2,478
Mar 18, 202615.8015.9715.3515.6715.511.06%4,843
Mar 17, 202615.9016.0215.5015.5015.35-1.34%4,024
Mar 16, 202615.9815.9815.0715.7115.563.15%4,631
Mar 13, 202613.9915.7213.9915.2315.08-4.95%15,082
Mar 12, 202616.9716.9716.0216.0215.87-6.84%7,283
Mar 11, 202616.8917.2016.2717.2017.033.30%10,184
Mar 10, 202616.1916.6516.1616.6516.492.52%10,221
Mar 9, 202616.1016.4015.5916.2416.081.69%20,313
Mar 6, 202615.7216.0015.7015.9715.811.82%7,578
Mar 5, 202615.8415.9415.5915.6815.53-0.23%4,272
Mar 4, 202615.9315.9315.5515.7215.57-1.63%3,335
Mar 3, 202615.9015.9815.4415.9815.821.46%8,462
Mar 2, 202613.9615.8113.9615.7515.606.89%25,361
Feb 27, 202615.0115.0113.7114.7414.59-2.80%26,629