Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
16.00
+0.08 (0.50%)
Aug 19, 2026, 4:00 PM EDT - Market closed
HERZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 16.44 | 16.46 | 15.80 | 16.00 | 16.00 | 0.50% | 31,359 |
| Aug 18, 2026 | 15.75 | 16.49 | 15.75 | 15.92 | 15.92 | -2.03% | 27,839 |
| Aug 17, 2026 | 16.13 | 16.25 | 15.97 | 16.25 | 16.25 | 0.87% | 2,272 |
| Aug 14, 2026 | 16.59 | 16.63 | 16.11 | 16.28 | 16.11 | -1.93% | 56,910 |
| Aug 13, 2026 | 16.23 | 16.63 | 16.16 | 16.60 | 16.43 | 2.47% | 115,109 |
| Aug 12, 2026 | 16.90 | 16.90 | 16.18 | 16.20 | 16.03 | -0.49% | 2,650 |
| Aug 11, 2026 | 16.10 | 16.41 | 16.10 | 16.28 | 16.11 | 0.99% | 2,624 |
| Aug 10, 2026 | 16.04 | 16.45 | 15.68 | 16.12 | 15.95 | 2.15% | 148,527 |
| Aug 7, 2026 | 15.97 | 16.05 | 15.76 | 15.78 | 15.62 | 0.06% | 12,751 |
| Aug 6, 2026 | 15.84 | 16.30 | 15.77 | 15.77 | 15.61 | -0.41% | 9,604 |
| Aug 5, 2026 | 16.12 | 16.12 | 15.84 | 15.84 | 15.67 | -1.56% | 1,818 |
| Aug 4, 2026 | 16.50 | 16.50 | 15.60 | 16.09 | 15.92 | 2.07% | 4,718 |
| Aug 3, 2026 | 15.63 | 16.25 | 15.55 | 15.76 | 15.60 | -2.35% | 2,021 |
| Jul 31, 2026 | 15.74 | 16.48 | 15.73 | 16.14 | 15.97 | 5.37% | 3,019 |
| Jul 30, 2026 | 15.58 | 15.87 | 15.32 | 15.32 | 15.16 | -1.50% | 3,480 |
| Jul 29, 2026 | 15.77 | 15.88 | 15.26 | 15.55 | 15.39 | -1.53% | 7,860 |
| Jul 28, 2026 | 16.21 | 16.25 | 15.79 | 15.79 | 15.63 | -2.82% | 4,426 |
| Jul 27, 2026 | 16.05 | 16.29 | 16.05 | 16.25 | 16.08 | -1.31% | 2,236 |
| Jul 24, 2026 | 16.08 | 16.47 | 16.03 | 16.47 | 16.29 | 2.65% | 1,467 |
| Jul 23, 2026 | 16.52 | 16.52 | 16.04 | 16.04 | 15.87 | -4.10% | 2,311 |
| Jul 22, 2026 | 16.50 | 16.94 | 16.50 | 16.73 | 16.55 | 0.15% | 12,143 |
| Jul 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.53 | 0.85% | 1,760 |
| Jul 20, 2026 | 16.75 | 16.75 | 16.50 | 16.56 | 16.39 | -1.13% | 2,014 |
| Jul 17, 2026 | 16.60 | 16.75 | 16.48 | 16.75 | 16.58 | -0.03% | 3,377 |
| Jul 16, 2026 | 17.26 | 17.29 | 16.57 | 16.93 | 16.58 | 0.27% | 17,380 |
| Jul 15, 2026 | 17.06 | 17.35 | 16.85 | 16.88 | 16.54 | -1.00% | 175,640 |
| Jul 14, 2026 | 17.16 | 17.20 | 17.00 | 17.05 | 16.70 | 0.24% | 11,225 |
| Jul 13, 2026 | 17.34 | 17.35 | 17.01 | 17.01 | 16.66 | -0.12% | 6,829 |
| Jul 10, 2026 | 17.01 | 17.63 | 16.72 | 17.03 | 16.68 | 0.71% | 21,153 |
| Jul 9, 2026 | 17.44 | 17.49 | 16.55 | 16.91 | 16.57 | - | 30,158 |
| Jul 8, 2026 | 17.60 | 17.80 | 16.26 | 16.91 | 16.57 | 0.56% | 74,886 |
| Jul 7, 2026 | 17.21 | 17.92 | 16.82 | 16.82 | 16.47 | -3.47% | 132,280 |
| Jul 6, 2026 | 17.03 | 17.60 | 16.65 | 17.42 | 17.06 | 3.63% | 60,972 |
| Jul 2, 2026 | 16.78 | 17.47 | 16.53 | 16.81 | 16.47 | -1.64% | 41,946 |
| Jul 1, 2026 | 16.81 | 17.20 | 16.62 | 17.09 | 16.74 | -0.64% | 2,633 |
| Jun 30, 2026 | 16.36 | 17.20 | 16.36 | 17.20 | 16.85 | 3.74% | 2,136 |
| Jun 29, 2026 | 16.93 | 16.93 | 16.57 | 16.58 | 16.24 | 0.03% | 8,042 |
| Jun 26, 2026 | 16.13 | 16.58 | 16.13 | 16.58 | 16.24 | 2.82% | 2,649 |
| Jun 25, 2026 | 16.21 | 16.95 | 16.12 | 16.12 | 15.79 | -2.18% | 8,907 |
| Jun 24, 2026 | 16.26 | 17.00 | 15.95 | 16.48 | 16.14 | -0.24% | 196,038 |
| Jun 23, 2026 | 16.37 | 16.52 | 16.32 | 16.52 | 16.18 | -0.54% | 2,826 |
| Jun 22, 2026 | 17.02 | 17.02 | 16.01 | 16.61 | 16.27 | -1.31% | 8,619 |
| Jun 18, 2026 | 16.65 | 16.86 | 16.65 | 16.83 | 16.49 | 1.51% | 3,526 |
| Jun 17, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.24 | 2.35% | 544 |
| Jun 16, 2026 | 16.43 | 16.98 | 16.03 | 16.20 | 15.87 | -1.76% | 31,275 |
| Jun 15, 2026 | 16.97 | 17.04 | 16.66 | 16.66 | 16.15 | 0.24% | 2,690 |
| Jun 12, 2026 | 16.71 | 17.30 | 16.62 | 16.62 | 16.12 | -0.78% | 20,058 |
| Jun 11, 2026 | 16.75 | 16.96 | 16.75 | 16.75 | 16.24 | -1.09% | 3,127 |
| Jun 10, 2026 | 16.70 | 17.13 | 16.70 | 16.94 | 16.42 | 0.68% | 2,002 |
| Jun 9, 2026 | 17.28 | 17.45 | 16.40 | 16.82 | 16.31 | -2.66% | 67,337 |