Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
6.25
-0.16 (-2.50%)
Jun 3, 2025, 1:21 PM - Market open
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.64 | 6.64 | 6.34 | 6.41 | - | - | 1,567,617 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.11 | 6.41 | 6.41 | -2.14% | 6,874,572 |
| May 30, 2025 | 6.67 | 6.82 | 6.53 | 6.55 | 6.55 | -2.24% | 4,584,807 |
| May 29, 2025 | 7.07 | 7.17 | 6.60 | 6.70 | 6.70 | -4.83% | 6,265,453 |
| May 28, 2025 | 7.24 | 7.52 | 6.98 | 7.04 | 7.04 | -3.83% | 9,596,220 |
| May 27, 2025 | 7.19 | 7.62 | 6.90 | 7.32 | 7.32 | 3.83% | 10,509,300 |
| May 23, 2025 | 7.06 | 7.40 | 6.74 | 7.05 | 7.05 | -2.89% | 13,321,613 |
| May 22, 2025 | 6.31 | 7.35 | 6.26 | 7.26 | 7.26 | 16.16% | 17,184,495 |
| May 21, 2025 | 6.46 | 6.51 | 6.12 | 6.25 | 6.25 | -3.40% | 8,336,904 |
| May 20, 2025 | 6.65 | 6.69 | 6.35 | 6.47 | 6.47 | -3.58% | 6,678,921 |
| May 19, 2025 | 6.50 | 6.71 | 6.27 | 6.71 | 6.71 | 0.75% | 8,398,840 |
| May 16, 2025 | 6.33 | 6.85 | 6.28 | 6.66 | 6.66 | 5.55% | 10,514,725 |
| May 15, 2025 | 5.73 | 6.59 | 5.62 | 6.31 | 6.31 | 7.86% | 18,500,050 |
| May 14, 2025 | 5.71 | 6.03 | 5.56 | 5.85 | 5.85 | 1.47% | 12,646,166 |
| May 13, 2025 | 6.22 | 6.27 | 5.51 | 5.77 | 5.77 | -16.93% | 29,208,987 |
| May 12, 2025 | 6.87 | 7.04 | 6.63 | 6.94 | 6.94 | 3.27% | 16,112,931 |
| May 9, 2025 | 6.23 | 6.81 | 6.19 | 6.72 | 6.72 | 7.69% | 14,698,886 |
| May 8, 2025 | 6.35 | 6.39 | 5.82 | 6.24 | 6.24 | 0.48% | 10,257,875 |
| May 7, 2025 | 6.32 | 6.58 | 6.02 | 6.21 | 6.21 | 1.14% | 14,503,960 |
| May 6, 2025 | 6.16 | 6.23 | 5.95 | 6.14 | 6.14 | -0.97% | 8,726,187 |
| 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 |