Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
4.665
-0.015 (-0.32%)
At close: Feb 20, 2026, 4:00 PM EST
4.670
+0.005 (0.11%)
After-hours: Feb 20, 2026, 7:51 PM EST
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.65 | 4.76 | 4.44 | 4.67 | 4.67 | -0.32% | 7,844,624 |
| Feb 19, 2026 | 5.10 | 5.12 | 4.52 | 4.68 | 4.68 | -11.70% | 14,481,949 |
| Feb 18, 2026 | 5.02 | 5.32 | 4.99 | 5.30 | 5.30 | 7.72% | 5,659,434 |
| Feb 17, 2026 | 5.03 | 5.07 | 4.88 | 4.92 | 4.92 | -2.38% | 3,954,963 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.00 | 5.04 | 5.04 | -1.56% | 3,994,967 |
| Feb 12, 2026 | 5.31 | 5.40 | 5.02 | 5.12 | 5.12 | -2.85% | 5,390,531 |
| Feb 11, 2026 | 5.20 | 5.37 | 5.15 | 5.27 | 5.27 | 1.35% | 5,227,227 |
| Feb 10, 2026 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.52% | 3,052,893 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.15 | 5.28 | 5.28 | -0.19% | 3,463,967 |
| Feb 6, 2026 | 5.01 | 5.31 | 5.01 | 5.29 | 5.29 | 7.09% | 5,801,708 |
| Feb 5, 2026 | 5.15 | 5.22 | 4.87 | 4.94 | 4.94 | -5.36% | 6,221,241 |
| Feb 4, 2026 | 5.28 | 5.51 | 5.21 | 5.22 | 5.22 | 1.16% | 6,802,182 |
| Feb 3, 2026 | 5.00 | 5.19 | 4.93 | 5.16 | 5.16 | 4.03% | 5,522,868 |
| Feb 2, 2026 | 4.88 | 5.07 | 4.85 | 4.96 | 4.96 | 1.22% | 4,724,843 |
| Jan 30, 2026 | 5.01 | 5.08 | 4.84 | 4.90 | 4.90 | -3.54% | 6,919,590 |
| Jan 29, 2026 | 5.19 | 5.22 | 5.04 | 5.08 | 5.08 | -2.12% | 3,463,136 |
| Jan 28, 2026 | 5.39 | 5.41 | 5.12 | 5.19 | 5.19 | -2.08% | 3,539,134 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 4,753,301 |
| Jan 26, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | -2.35% | 5,248,644 |
| Jan 23, 2026 | 5.68 | 5.73 | 5.46 | 5.53 | 5.53 | -2.64% | 4,088,034 |
| Jan 22, 2026 | 5.93 | 6.14 | 5.67 | 5.68 | 5.68 | -3.40% | 5,190,676 |
| Jan 21, 2026 | 5.47 | 5.95 | 5.45 | 5.88 | 5.88 | 9.09% | 8,385,973 |
| Jan 20, 2026 | 5.42 | 5.61 | 5.33 | 5.39 | 5.39 | -3.49% | 5,595,081 |
| Jan 16, 2026 | 5.58 | 5.66 | 5.44 | 5.59 | 5.59 | -0.09% | 5,075,222 |
| Jan 15, 2026 | 5.44 | 5.74 | 5.44 | 5.59 | 5.59 | 3.33% | 4,280,895 |
| Jan 14, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 1.69% | 4,930,295 |
| Jan 13, 2026 | 5.43 | 5.52 | 5.30 | 5.32 | 5.32 | -2.74% | 4,807,519 |
| Jan 12, 2026 | 5.71 | 5.71 | 5.39 | 5.47 | 5.47 | -3.36% | 5,659,608 |
| Jan 9, 2026 | 5.71 | 5.78 | 5.48 | 5.66 | 5.66 | 1.07% | 3,807,113 |
| Jan 8, 2026 | 5.61 | 5.82 | 5.59 | 5.60 | 5.60 | -0.18% | 5,261,714 |
| Jan 7, 2026 | 5.61 | 5.84 | 5.47 | 5.61 | 5.61 | -0.53% | 5,259,374 |
| Jan 6, 2026 | 5.27 | 5.69 | 5.27 | 5.64 | 5.64 | 7.63% | 7,981,983 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.24 | 5.24 | 0.38% | 6,702,946 |
| Jan 2, 2026 | 5.18 | 5.38 | 5.17 | 5.22 | 5.22 | 1.56% | 5,791,222 |
| Dec 31, 2025 | 5.19 | 5.23 | 5.13 | 5.14 | 5.14 | -1.91% | 5,206,194 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 3,926,233 |
| Dec 29, 2025 | 5.37 | 5.38 | 5.22 | 5.28 | 5.28 | -1.49% | 4,835,279 |
| Dec 26, 2025 | 5.26 | 5.38 | 5.13 | 5.36 | 5.36 | 0.56% | 5,197,485 |
| Dec 24, 2025 | 5.48 | 5.50 | 5.25 | 5.33 | 5.33 | -2.74% | 2,815,354 |
| Dec 23, 2025 | 5.68 | 5.73 | 5.40 | 5.48 | 5.48 | -4.53% | 6,258,551 |
| Dec 22, 2025 | 5.32 | 5.87 | 5.24 | 5.74 | 5.74 | 11.46% | 14,029,355 |
| Dec 19, 2025 | 5.08 | 5.23 | 5.02 | 5.15 | 5.15 | 1.78% | 10,158,596 |
| Dec 18, 2025 | 5.10 | 5.20 | 5.00 | 5.06 | 5.06 | 0.60% | 4,715,653 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.03 | 5.03 | -1.37% | 3,217,211 |
| Dec 16, 2025 | 5.05 | 5.14 | 4.98 | 5.10 | 5.10 | 1.19% | 4,500,008 |
| Dec 15, 2025 | 5.21 | 5.22 | 5.03 | 5.04 | 5.04 | -2.14% | 4,894,444 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.09 | 5.15 | 5.15 | -0.77% | 5,058,218 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.18 | 5.19 | 5.19 | -5.46% | 5,266,972 |
| Dec 10, 2025 | 5.38 | 5.68 | 5.34 | 5.49 | 5.49 | 2.81% | 6,511,015 |
| Dec 9, 2025 | 5.09 | 5.53 | 5.08 | 5.34 | 5.34 | 4.91% | 7,851,822 |