Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.57
+0.05 (0.91%)
At close: Oct 15, 2025, 4:00 PM EDT
5.59
+0.02 (0.36%)
After-hours: Oct 15, 2025, 5:53 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.59 | 5.66 | 5.43 | 5.58 | - | 1.00% | 9,071,543 |
| Oct 14, 2025 | 5.39 | 5.71 | 5.16 | 5.52 | 5.52 | 0.55% | 11,263,012 |
| Oct 13, 2025 | 5.65 | 5.72 | 5.36 | 5.49 | 5.49 | -1.96% | 6,050,506 |
| Oct 10, 2025 | 5.68 | 5.82 | 5.53 | 5.60 | 5.60 | -0.88% | 7,406,973 |
| Oct 9, 2025 | 5.84 | 5.88 | 5.64 | 5.65 | 5.65 | -2.42% | 5,495,919 |
| Oct 8, 2025 | 5.55 | 5.95 | 5.42 | 5.79 | 5.79 | 3.76% | 13,269,401 |
| Oct 7, 2025 | 5.65 | 5.88 | 5.45 | 5.58 | 5.58 | -0.45% | 10,512,258 |
| Oct 6, 2025 | 6.20 | 6.20 | 5.50 | 5.61 | 5.61 | -10.32% | 22,630,487 |
| Oct 3, 2025 | 6.72 | 6.76 | 6.24 | 6.25 | 6.25 | -6.30% | 9,466,725 |
| Oct 2, 2025 | 6.81 | 6.94 | 6.66 | 6.67 | 6.67 | -1.48% | 5,774,170 |
| Oct 1, 2025 | 6.73 | 7.12 | 6.69 | 6.77 | 6.77 | -0.44% | 9,882,326 |
| Sep 30, 2025 | 6.94 | 7.11 | 6.68 | 6.80 | 6.80 | -0.58% | 9,642,049 |
| Sep 29, 2025 | 6.84 | 6.95 | 6.49 | 6.84 | 6.84 | 1.03% | 6,883,964 |
| Sep 26, 2025 | 7.02 | 7.04 | 6.72 | 6.77 | 6.77 | -3.70% | 9,289,352 |
| Sep 25, 2025 | 6.98 | 7.54 | 6.72 | 7.03 | 7.03 | 0.86% | 30,557,059 |
| Sep 24, 2025 | 7.04 | 7.18 | 6.87 | 6.97 | 6.97 | 0.14% | 6,175,522 |
| Sep 23, 2025 | 6.85 | 7.24 | 6.84 | 6.96 | 6.96 | 2.50% | 5,945,700 |
| Sep 22, 2025 | 6.84 | 6.89 | 6.61 | 6.79 | 6.79 | -0.15% | 4,672,327 |
| Sep 19, 2025 | 6.77 | 7.11 | 6.59 | 6.80 | 6.80 | 0.89% | 11,632,016 |
| Sep 18, 2025 | 6.23 | 6.83 | 6.13 | 6.74 | 6.74 | 8.89% | 7,838,273 |
| Sep 17, 2025 | 6.22 | 6.62 | 6.18 | 6.19 | 6.19 | 1.31% | 7,173,427 |
| Sep 16, 2025 | 6.23 | 6.23 | 5.98 | 6.11 | 6.11 | -1.29% | 4,991,259 |
| Sep 15, 2025 | 6.46 | 6.53 | 6.12 | 6.19 | 6.19 | -3.28% | 5,820,710 |
| Sep 12, 2025 | 6.31 | 6.49 | 6.07 | 6.40 | 6.40 | 3.06% | 9,278,451 |
| Sep 11, 2025 | 5.85 | 6.28 | 5.83 | 6.21 | 6.21 | 6.15% | 6,743,681 |
| Sep 10, 2025 | 6.12 | 6.23 | 5.76 | 5.85 | 5.85 | -3.94% | 4,910,987 |
| Sep 9, 2025 | 5.96 | 6.15 | 5.78 | 6.09 | 6.09 | 1.84% | 8,275,076 |
| Sep 8, 2025 | 5.44 | 6.00 | 5.41 | 5.98 | 5.98 | 9.32% | 8,010,622 |
| Sep 5, 2025 | 5.55 | 5.64 | 5.43 | 5.47 | 5.47 | 0.74% | 3,924,972 |
| Sep 4, 2025 | 5.49 | 5.50 | 5.29 | 5.43 | 5.43 | 0.37% | 3,484,408 |
| Sep 3, 2025 | 5.59 | 5.63 | 5.36 | 5.41 | 5.41 | -3.74% | 4,866,801 |
| Sep 2, 2025 | 5.51 | 5.78 | 5.46 | 5.62 | 5.62 | -1.92% | 4,008,401 |
| Aug 29, 2025 | 5.71 | 5.92 | 5.67 | 5.73 | 5.73 | - | 4,274,594 |
| Aug 28, 2025 | 5.90 | 5.96 | 5.66 | 5.73 | 5.73 | -2.05% | 4,407,877 |
| Aug 27, 2025 | 5.66 | 5.91 | 5.62 | 5.85 | 5.85 | 2.99% | 5,121,255 |
| Aug 26, 2025 | 5.56 | 5.69 | 5.36 | 5.68 | 5.68 | 1.97% | 6,477,682 |
| Aug 25, 2025 | 5.81 | 5.86 | 5.50 | 5.57 | 5.57 | -4.46% | 6,212,823 |
| Aug 22, 2025 | 5.44 | 6.00 | 5.43 | 5.83 | 5.83 | 8.57% | 13,762,905 |
| Aug 21, 2025 | 5.45 | 5.51 | 5.13 | 5.37 | 5.37 | -2.54% | 12,538,200 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.32 | 5.51 | 5.51 | 5.96% | 42,259,531 |
| Aug 19, 2025 | 5.25 | 5.29 | 5.08 | 5.20 | 5.20 | -0.38% | 10,549,491 |
| Aug 18, 2025 | 5.10 | 5.42 | 5.05 | 5.22 | 5.22 | 2.15% | 7,041,315 |
| Aug 15, 2025 | 5.25 | 5.28 | 5.10 | 5.11 | 5.11 | -2.48% | 4,768,388 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.14 | 5.24 | 5.24 | -2.60% | 6,041,995 |
| Aug 13, 2025 | 5.28 | 5.46 | 5.16 | 5.38 | 5.38 | 0.75% | 5,511,821 |
| Aug 12, 2025 | 5.49 | 5.53 | 5.28 | 5.34 | 5.34 | -1.11% | 6,589,521 |
| Aug 11, 2025 | 5.59 | 5.65 | 5.34 | 5.40 | 5.40 | -2.88% | 9,125,765 |
| Aug 8, 2025 | 6.02 | 6.10 | 5.51 | 5.56 | 5.56 | -7.18% | 8,649,780 |
| Aug 7, 2025 | 6.30 | 6.55 | 5.81 | 5.99 | 5.99 | 7.54% | 15,248,886 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.47 | 5.57 | 5.57 | -4.46% | 5,839,884 |