Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
7.73
-0.18 (-2.28%)
At close: Jul 15, 2025, 4:00 PM
7.80
+0.07 (0.91%)
After-hours: Jul 15, 2025, 7:59 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.00 | 8.22 | 7.67 | 7.73 | 7.73 | -2.28% | 5,396,714 |
| Jul 14, 2025 | 7.50 | 7.96 | 7.32 | 7.91 | 7.91 | 4.91% | 4,165,422 |
| Jul 11, 2025 | 7.82 | 8.07 | 7.50 | 7.54 | 7.54 | -5.40% | 6,678,541 |
| Jul 10, 2025 | 7.20 | 8.44 | 7.14 | 7.97 | 7.97 | 11.78% | 24,762,461 |
| Jul 9, 2025 | 7.09 | 7.21 | 6.98 | 7.13 | 7.13 | 0.99% | 4,186,732 |
| Jul 8, 2025 | 7.07 | 7.25 | 6.95 | 7.06 | 7.06 | -0.14% | 4,562,873 |
| Jul 7, 2025 | 7.20 | 7.34 | 7.00 | 7.07 | 7.07 | -3.02% | 5,496,516 |
| Jul 3, 2025 | 7.27 | 7.57 | 7.12 | 7.29 | 7.29 | 1.67% | 4,972,452 |
| Jul 2, 2025 | 7.19 | 7.52 | 7.08 | 7.17 | 7.17 | 1.70% | 6,086,887 |
| Jul 1, 2025 | 6.80 | 7.17 | 6.69 | 7.05 | 7.05 | 3.22% | 6,319,118 |
| Jun 30, 2025 | 7.18 | 7.20 | 6.60 | 6.83 | 6.83 | -3.39% | 6,664,142 |
| Jun 27, 2025 | 7.55 | 7.57 | 6.91 | 7.07 | 7.07 | -6.48% | 13,275,365 |
| Jun 26, 2025 | 7.41 | 8.03 | 7.29 | 7.56 | 7.56 | 3.28% | 11,016,930 |
| Jun 25, 2025 | 7.34 | 7.49 | 7.08 | 7.32 | 7.32 | -0.27% | 8,773,975 |
| Jun 24, 2025 | 6.63 | 7.41 | 6.50 | 7.34 | 7.34 | 14.33% | 12,986,748 |
| Jun 23, 2025 | 6.05 | 6.52 | 5.95 | 6.42 | 6.42 | 4.39% | 7,513,880 |
| Jun 20, 2025 | 6.05 | 6.44 | 5.92 | 6.15 | 6.15 | 4.59% | 11,548,067 |
| Jun 18, 2025 | 5.88 | 5.98 | 5.74 | 5.88 | 5.88 | 0.86% | 4,394,039 |
| Jun 17, 2025 | 5.82 | 5.87 | 5.72 | 5.83 | 5.83 | -1.52% | 4,216,389 |
| Jun 16, 2025 | 5.87 | 6.02 | 5.77 | 5.92 | 5.92 | 0.85% | 4,692,849 |
| Jun 13, 2025 | 5.94 | 6.05 | 5.81 | 5.87 | 5.87 | -3.61% | 3,813,168 |
| Jun 12, 2025 | 6.35 | 6.35 | 5.97 | 6.09 | 6.09 | -4.25% | 4,155,955 |
| Jun 11, 2025 | 6.20 | 6.40 | 6.06 | 6.36 | 6.36 | 3.25% | 4,739,670 |
| Jun 10, 2025 | 6.28 | 6.85 | 6.13 | 6.16 | 6.16 | -2.38% | 8,195,121 |
| Jun 9, 2025 | 6.12 | 6.51 | 6.10 | 6.31 | 6.31 | 4.13% | 5,729,425 |
| Jun 6, 2025 | 5.97 | 6.14 | 5.86 | 6.06 | 6.06 | 1.34% | 4,778,844 |
| Jun 5, 2025 | 6.10 | 6.22 | 5.95 | 5.98 | 5.98 | -1.48% | 4,018,536 |
| Jun 4, 2025 | 6.13 | 6.16 | 5.94 | 6.07 | 6.07 | -1.78% | 6,316,629 |
| Jun 3, 2025 | 6.64 | 6.64 | 6.15 | 6.18 | 6.18 | -3.59% | 5,954,577 |
| 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 |