Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
6.09
-0.12 (-1.85%)
May 6, 2025, 9:37 AM EDT - Market open
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 6.17 | 6.21 | 6.08 | 6.11 | - | -1.45% | 428,225 |
| May 5, 2025 | 6.60 | 6.64 | 6.14 | 6.20 | 6.20 | -7.19% | 9,893,636 |
| May 2, 2025 | 6.78 | 7.17 | 6.65 | 6.68 | 6.68 | -2.48% | 8,653,798 |
| May 1, 2025 | 6.92 | 7.19 | 6.78 | 6.85 | 6.85 | 0.44% | 7,849,072 |
| Apr 30, 2025 | 7.10 | 7.11 | 6.46 | 6.82 | 6.82 | -7.21% | 16,477,844 |
| Apr 29, 2025 | 8.41 | 8.43 | 7.20 | 7.35 | 7.35 | -13.63% | 17,846,116 |
| Apr 28, 2025 | 8.31 | 8.64 | 8.07 | 8.51 | 8.51 | 2.53% | 15,638,783 |
| Apr 25, 2025 | 8.52 | 8.63 | 8.03 | 8.30 | 8.30 | -4.05% | 16,932,606 |
| Apr 24, 2025 | 8.51 | 9.35 | 8.38 | 8.65 | 8.65 | 2.06% | 30,708,690 |
| Apr 23, 2025 | 8.76 | 8.95 | 8.23 | 8.48 | 8.48 | -0.53% | 27,050,915 |
| Apr 22, 2025 | 7.57 | 9.39 | 7.57 | 8.52 | 8.52 | 8.81% | 70,471,526 |
| Apr 21, 2025 | 7.33 | 8.10 | 6.61 | 7.83 | 7.83 | -4.98% | 59,934,283 |
| Apr 17, 2025 | 7.43 | 8.74 | 6.68 | 8.24 | 8.24 | 44.31% | 266,908,117 |
| Apr 16, 2025 | 4.36 | 5.77 | 4.06 | 5.71 | 5.71 | 56.44% | 91,393,884 |
| Apr 15, 2025 | 4.00 | 4.04 | 3.61 | 3.65 | 3.65 | -9.09% | 6,534,095 |
| Apr 14, 2025 | 3.98 | 4.06 | 3.89 | 4.02 | 4.02 | 3.21% | 6,806,379 |
| Apr 11, 2025 | 4.02 | 4.05 | 3.72 | 3.89 | 3.89 | -6.04% | 8,465,322 |
| Apr 10, 2025 | 4.09 | 4.15 | 3.88 | 4.14 | 4.14 | -2.59% | 8,518,173 |
| Apr 9, 2025 | 3.64 | 4.30 | 3.60 | 4.25 | 4.25 | 16.44% | 8,559,934 |
| Apr 8, 2025 | 4.07 | 4.09 | 3.59 | 3.65 | 3.65 | -7.36% | 10,219,252 |
| Apr 7, 2025 | 3.50 | 4.07 | 3.50 | 3.94 | 3.94 | 6.49% | 11,233,479 |
| Apr 4, 2025 | 3.62 | 3.79 | 3.50 | 3.70 | 3.70 | -2.89% | 12,462,933 |
| Apr 3, 2025 | 3.92 | 4.03 | 3.75 | 3.81 | 3.81 | -5.93% | 8,356,669 |
| Apr 2, 2025 | 3.61 | 4.06 | 3.61 | 4.05 | 4.05 | 8.87% | 6,353,299 |
| Apr 1, 2025 | 3.87 | 3.89 | 3.56 | 3.72 | 3.72 | -5.58% | 10,916,461 |
| Mar 31, 2025 | 4.08 | 4.18 | 3.89 | 3.94 | 3.94 | -5.29% | 10,095,609 |
| Mar 28, 2025 | 4.21 | 4.27 | 3.92 | 4.16 | 4.16 | -1.65% | 14,835,284 |
| Mar 27, 2025 | 3.50 | 4.39 | 3.50 | 4.23 | 4.23 | 22.61% | 31,916,542 |
| Mar 26, 2025 | 3.35 | 3.47 | 3.27 | 3.45 | 3.45 | 4.55% | 6,251,528 |
| Mar 25, 2025 | 3.44 | 3.51 | 3.30 | 3.30 | 3.30 | -4.07% | 7,626,565 |
| Mar 24, 2025 | 3.51 | 3.52 | 3.39 | 3.44 | 3.44 | -0.72% | 7,930,915 |
| Mar 21, 2025 | 3.36 | 3.57 | 3.26 | 3.47 | 3.47 | 3.43% | 17,415,782 |
| Mar 20, 2025 | 3.65 | 3.67 | 3.28 | 3.35 | 3.35 | -8.22% | 12,394,712 |
| Mar 19, 2025 | 3.52 | 3.70 | 3.46 | 3.65 | 3.65 | 4.89% | 21,632,884 |
| Mar 18, 2025 | 3.58 | 3.60 | 3.41 | 3.48 | 3.48 | -7.69% | 10,510,501 |
| Mar 17, 2025 | 3.81 | 3.92 | 3.73 | 3.77 | 3.77 | -1.18% | 5,899,338 |
| Mar 14, 2025 | 3.42 | 3.82 | 3.40 | 3.82 | 3.82 | 13.20% | 11,284,186 |
| Mar 13, 2025 | 3.83 | 3.84 | 3.35 | 3.37 | 3.37 | -11.55% | 15,810,604 |
| Mar 12, 2025 | 3.80 | 3.84 | 3.64 | 3.81 | 3.81 | 1.33% | 6,360,136 |
| Mar 11, 2025 | 3.95 | 4.01 | 3.65 | 3.76 | 3.76 | -7.50% | 9,289,238 |
| Mar 10, 2025 | 4.14 | 4.26 | 3.99 | 4.07 | 4.07 | -2.52% | 4,470,455 |
| Mar 7, 2025 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.21% | 2,853,742 |
| Mar 6, 2025 | 4.26 | 4.29 | 4.09 | 4.12 | 4.12 | -4.41% | 3,340,659 |
| Mar 5, 2025 | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | 1.17% | 3,828,528 |
| Mar 4, 2025 | 3.95 | 4.30 | 3.83 | 4.26 | 4.26 | 5.45% | 7,079,233 |
| Mar 3, 2025 | 4.25 | 4.26 | 3.98 | 4.04 | 4.04 | -3.12% | 3,685,035 |
| Feb 28, 2025 | 4.20 | 4.25 | 4.05 | 4.17 | 4.17 | -0.24% | 3,330,480 |
| Feb 27, 2025 | 4.11 | 4.28 | 4.10 | 4.18 | 4.18 | 1.70% | 5,171,709 |
| Feb 26, 2025 | 4.28 | 4.46 | 4.01 | 4.11 | 4.11 | -3.07% | 5,225,727 |
| Feb 25, 2025 | 4.20 | 4.29 | 4.04 | 4.24 | 4.24 | - | 4,224,716 |