Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
3.890
0.00 (0.00%)
At close: Mar 13, 2026, 4:00 PM EDT
3.891
+0.001 (0.03%)
After-hours: Mar 13, 2026, 7:50 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.94 | 3.99 | 3.82 | 3.89 | 3.89 | - | 4,042,274 |
| Mar 12, 2026 | 4.04 | 4.11 | 3.87 | 3.89 | 3.89 | -5.58% | 5,462,530 |
| Mar 11, 2026 | 4.04 | 4.16 | 4.00 | 4.12 | 4.12 | 2.74% | 3,290,609 |
| Mar 10, 2026 | 4.15 | 4.16 | 4.00 | 4.01 | 4.01 | -3.61% | 3,465,934 |
| Mar 9, 2026 | 4.00 | 4.17 | 3.89 | 4.16 | 4.16 | 0.97% | 7,890,098 |
| Mar 6, 2026 | 4.15 | 4.21 | 4.06 | 4.12 | 4.12 | -4.19% | 6,497,076 |
| Mar 5, 2026 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | -0.92% | 4,564,753 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.26 | 4.34 | 4.34 | - | 5,083,849 |
| Mar 3, 2026 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 0.23% | 4,463,127 |
| Mar 2, 2026 | 4.25 | 4.59 | 4.21 | 4.33 | 4.33 | -4.63% | 7,424,190 |
| Feb 27, 2026 | 4.42 | 4.67 | 4.35 | 4.54 | 4.54 | 0.89% | 9,425,676 |
| Feb 26, 2026 | 4.23 | 4.59 | 4.20 | 4.50 | 4.50 | 1.81% | 11,780,813 |
| Feb 25, 2026 | 4.46 | 4.54 | 4.31 | 4.42 | 4.42 | -0.45% | 7,752,783 |
| Feb 24, 2026 | 4.43 | 4.53 | 4.38 | 4.44 | 4.44 | 0.23% | 4,859,830 |
| Feb 23, 2026 | 4.59 | 4.59 | 4.29 | 4.43 | 4.43 | -5.04% | 7,622,085 |
| 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 |