Skip to main content
logo
Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
17.98
-0.77 (-4.13%)
At close: May 29, 2026, 4:00 PM EDT
18.36
+0.38 (2.14%)
After-hours: May 29, 2026, 5:34 PM EDT

HERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.4518.4517.8817.9817.98-4.13%4,737
May 28, 202618.7318.7518.5018.7518.751.71%4,111
May 27, 202618.2818.7518.1218.4418.44-1.68%5,226
May 26, 202618.5018.7517.5018.7518.75-1.21%3,472
May 22, 202617.5318.9817.5018.9818.987.72%7,146
May 21, 202617.7617.8917.4217.6217.62-1.54%3,016
May 20, 202617.9918.0017.7617.9017.90-1.89%2,695
May 18, 202618.1218.6017.7618.2418.24-0.05%5,638
May 15, 202618.8018.8018.0418.2518.25-0.71%3,166
May 14, 202617.7518.5517.7518.5518.381.31%5,494
May 13, 202617.5618.5517.5018.3118.144.39%5,912
May 12, 202617.7917.7917.5017.5417.38-3.28%7,237
May 11, 202617.7718.8517.5018.1417.972.17%3,810
May 8, 202617.2518.1817.2517.7517.59-3.79%2,826
May 7, 202617.6318.4517.0018.4518.282.50%7,397
May 6, 202618.2018.2518.0018.0017.843.15%7,039
May 5, 202617.4517.4517.4517.4517.29-2.51%1,819
May 4, 202618.2518.2517.0017.9017.745.17%6,666
May 1, 202617.9617.9617.0017.0216.86-1.19%1,345
Apr 30, 202616.8417.5916.8417.2317.072.35%2,573
Apr 29, 202617.5217.5216.8316.8316.68-3.83%1,075
Apr 28, 202616.7717.8016.7717.5017.342.94%7,049
Apr 27, 202616.9617.4216.8317.0016.842.04%10,212
Apr 24, 202617.0117.2216.6016.6616.51-2.94%7,774
Apr 23, 202617.2417.4116.7217.3417.010.03%2,122
Apr 22, 202617.2017.5616.0117.3317.00-1.70%1,991
Apr 21, 202617.4317.6317.2017.6317.30-0.11%3,719
Apr 20, 202617.1217.6517.1217.6517.323.22%13,789
Apr 17, 202616.9517.4016.6617.1016.782.46%9,903
Apr 16, 202616.1816.7015.9616.6916.374.61%19,167
Apr 15, 202616.0416.2015.7015.9615.651.62%11,674
Apr 14, 202616.0516.0515.7015.7015.40-2.24%1,670
Apr 13, 202616.2816.2815.7516.0615.76-0.37%2,949
Apr 10, 202615.6316.2515.6316.1215.820.81%8,633
Apr 9, 202615.9816.1815.6115.9915.69-1.24%4,141
Apr 8, 202616.1916.3615.9916.1915.88-1.22%2,091
Apr 7, 202616.0516.3916.0516.3916.082.44%2,890
Apr 6, 202615.8716.3015.5416.0015.701.91%4,272
Apr 2, 202615.8516.0315.5215.7015.40-0.51%4,632
Apr 1, 202615.7016.0815.6715.7815.481.81%5,743
Mar 31, 202615.6215.7515.5015.5015.211.31%2,848
Mar 30, 202615.3015.8715.3015.3015.01-1.29%6,223
Mar 27, 202615.3115.5915.2715.5015.21-1.31%8,649
Mar 26, 202615.7615.9315.5615.7115.41-0.82%6,281
Mar 25, 202615.5015.8415.5015.8415.541.48%2,861
Mar 24, 202615.5515.6415.5515.6015.31-1.37%1,357
Mar 23, 202615.9115.9115.5515.8215.520.38%2,740
Mar 20, 202615.8415.8515.5915.7615.463.34%6,753
Mar 19, 202615.9816.0215.2515.2514.96-2.65%2,478
Mar 18, 202615.8015.9715.3515.6715.371.06%4,843