Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
3.660
-0.340 (-8.50%)
Nov 20, 2024, 4:00 PM EST - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.94 | 4.00 | 3.53 | 3.66 | 3.66 | -8.50% | 8,725,687 |
| Nov 19, 2024 | 4.05 | 4.10 | 3.83 | 4.00 | 4.00 | -3.85% | 6,755,434 |
| Nov 18, 2024 | 4.07 | 4.33 | 3.97 | 4.16 | 4.16 | 2.72% | 6,048,429 |
| Nov 15, 2024 | 4.12 | 4.19 | 3.97 | 4.05 | 4.05 | -1.46% | 7,191,515 |
| Nov 14, 2024 | 3.82 | 4.13 | 3.79 | 4.11 | 4.11 | 8.44% | 11,389,947 |
| Nov 13, 2024 | 3.70 | 4.10 | 3.60 | 3.79 | 3.79 | 3.55% | 17,131,724 |
| Nov 12, 2024 | 3.00 | 3.74 | 2.97 | 3.66 | 3.66 | 8.61% | 16,576,220 |
| Nov 11, 2024 | 3.20 | 3.41 | 3.15 | 3.37 | 3.37 | 6.98% | 7,785,214 |
| Nov 8, 2024 | 3.10 | 3.19 | 3.01 | 3.15 | 3.15 | 1.29% | 4,467,182 |
| Nov 7, 2024 | 3.10 | 3.20 | 3.08 | 3.11 | 3.11 | 0.65% | 2,725,899 |
| Nov 6, 2024 | 3.03 | 3.15 | 2.99 | 3.09 | 3.09 | 4.39% | 5,432,262 |
| Nov 5, 2024 | 2.91 | 3.01 | 2.87 | 2.96 | 2.96 | 1.72% | 3,886,880 |
| Nov 4, 2024 | 2.86 | 2.96 | 2.77 | 2.91 | 2.91 | 4.30% | 3,438,037 |
| Nov 1, 2024 | 2.79 | 2.98 | 2.79 | 2.79 | 2.79 | 0.36% | 5,272,874 |
| Oct 31, 2024 | 3.04 | 3.05 | 2.77 | 2.78 | 2.78 | -8.85% | 6,637,896 |
| Oct 30, 2024 | 2.88 | 3.10 | 2.86 | 3.05 | 3.05 | 5.17% | 4,981,501 |
| Oct 29, 2024 | 3.00 | 3.12 | 2.84 | 2.90 | 2.90 | -5.23% | 4,603,202 |
| Oct 28, 2024 | 3.10 | 3.18 | 3.00 | 3.06 | 3.06 | -0.65% | 3,842,972 |
| Oct 25, 2024 | 3.11 | 3.21 | 3.06 | 3.08 | 3.08 | -1.60% | 3,915,882 |
| Oct 24, 2024 | 2.93 | 3.13 | 2.93 | 3.13 | 3.13 | 5.74% | 4,985,738 |
| Oct 23, 2024 | 3.02 | 3.02 | 2.87 | 2.96 | 2.96 | 0.34% | 5,970,787 |
| Oct 22, 2024 | 2.98 | 3.03 | 2.90 | 2.95 | 2.95 | -0.67% | 4,477,340 |
| Oct 21, 2024 | 3.12 | 3.16 | 2.93 | 2.97 | 2.97 | -8.62% | 5,395,282 |
| Oct 18, 2024 | 3.26 | 3.32 | 3.16 | 3.25 | 3.25 | 0.31% | 2,744,272 |
| Oct 17, 2024 | 3.10 | 3.24 | 3.08 | 3.24 | 3.24 | 2.53% | 3,043,866 |
| Oct 16, 2024 | 2.95 | 3.18 | 2.93 | 3.16 | 3.16 | 8.22% | 5,776,646 |
| Oct 15, 2024 | 3.00 | 3.08 | 2.91 | 2.92 | 2.92 | -3.63% | 4,413,026 |
| Oct 14, 2024 | 3.07 | 3.07 | 2.93 | 3.03 | 3.03 | -1.30% | 5,793,478 |
| Oct 11, 2024 | 3.12 | 3.15 | 3.03 | 3.07 | 3.07 | -2.54% | 5,086,145 |
| Oct 10, 2024 | 3.21 | 3.25 | 3.07 | 3.15 | 3.15 | -3.37% | 4,755,265 |
| Oct 9, 2024 | 3.31 | 3.40 | 3.23 | 3.26 | 3.26 | -1.51% | 3,013,303 |
| Oct 8, 2024 | 3.35 | 3.42 | 3.28 | 3.31 | 3.31 | -3.50% | 2,402,212 |
| Oct 7, 2024 | 3.35 | 3.46 | 3.34 | 3.43 | 3.43 | 3.31% | 2,910,453 |
| Oct 4, 2024 | 3.30 | 3.39 | 3.26 | 3.32 | 3.32 | 4.08% | 2,635,210 |
| Oct 3, 2024 | 3.21 | 3.25 | 3.16 | 3.19 | 3.19 | -1.54% | 3,265,624 |
| Oct 2, 2024 | 3.26 | 3.35 | 3.20 | 3.24 | 3.24 | -2.11% | 2,704,947 |
| Oct 1, 2024 | 3.32 | 3.38 | 3.24 | 3.31 | 3.31 | 0.30% | 3,573,921 |
| Sep 30, 2024 | 3.20 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 3,909,429 |
| Sep 27, 2024 | 3.28 | 3.42 | 3.22 | 3.24 | 3.24 | 1.57% | 3,676,498 |
| Sep 26, 2024 | 3.35 | 3.41 | 3.16 | 3.19 | 3.19 | -2.15% | 4,578,842 |
| Sep 25, 2024 | 3.50 | 3.52 | 3.26 | 3.26 | 3.26 | -7.91% | 4,775,829 |
| Sep 24, 2024 | 3.44 | 3.63 | 3.42 | 3.54 | 3.54 | 5.36% | 4,902,941 |
| Sep 23, 2024 | 3.30 | 3.47 | 3.22 | 3.36 | 3.36 | 1.51% | 3,848,113 |
| Sep 20, 2024 | 3.35 | 3.44 | 3.25 | 3.31 | 3.31 | -3.50% | 7,944,078 |
| Sep 19, 2024 | 3.74 | 3.90 | 3.39 | 3.43 | 3.43 | -7.30% | 8,348,975 |
| Sep 18, 2024 | 3.64 | 3.93 | 3.57 | 3.70 | 3.70 | 1.09% | 7,166,066 |
| Sep 17, 2024 | 3.40 | 3.67 | 3.30 | 3.66 | 3.66 | 8.61% | 9,488,073 |
| Sep 16, 2024 | 3.04 | 3.38 | 3.01 | 3.37 | 3.37 | 12.33% | 8,447,806 |
| Sep 13, 2024 | 2.80 | 3.00 | 2.77 | 3.00 | 3.00 | 9.89% | 6,152,417 |
| Sep 12, 2024 | 2.65 | 2.83 | 2.59 | 2.73 | 2.73 | 1.87% | 6,492,354 |
| Sep 11, 2024 | 2.61 | 2.69 | 2.47 | 2.68 | 2.68 | 2.29% | 6,517,163 |
| Sep 10, 2024 | 2.86 | 2.86 | 2.58 | 2.62 | 2.62 | -7.09% | 8,484,727 |
| Sep 9, 2024 | 2.71 | 2.87 | 2.70 | 2.82 | 2.82 | 4.06% | 5,115,066 |
| Sep 6, 2024 | 2.80 | 2.88 | 2.71 | 2.71 | 2.71 | -3.90% | 5,476,017 |
| Sep 5, 2024 | 2.93 | 2.99 | 2.80 | 2.82 | 2.82 | -3.42% | 6,432,111 |
| Sep 4, 2024 | 2.99 | 3.09 | 2.90 | 2.92 | 2.92 | -2.34% | 4,736,561 |
| Sep 3, 2024 | 3.02 | 3.07 | 2.93 | 2.99 | 2.99 | -1.64% | 7,459,432 |
| Aug 30, 2024 | 3.23 | 3.26 | 3.03 | 3.04 | 3.04 | -5.00% | 7,292,522 |
| Aug 29, 2024 | 3.33 | 3.38 | 3.20 | 3.20 | 3.20 | -2.74% | 4,190,451 |
| Aug 28, 2024 | 3.44 | 3.46 | 3.28 | 3.29 | 3.29 | -5.46% | 3,711,590 |
| Aug 27, 2024 | 3.49 | 3.73 | 3.40 | 3.48 | 3.48 | 1.46% | 6,536,994 |
| Aug 26, 2024 | 3.31 | 3.47 | 3.24 | 3.43 | 3.43 | 4.26% | 4,669,953 |
| Aug 23, 2024 | 3.15 | 3.37 | 3.13 | 3.29 | 3.29 | 5.45% | 6,292,601 |
| Aug 22, 2024 | 3.40 | 3.41 | 3.10 | 3.12 | 3.12 | -9.04% | 11,221,989 |
| Aug 21, 2024 | 3.48 | 3.51 | 3.40 | 3.43 | 3.43 | -0.87% | 3,525,133 |
| Aug 20, 2024 | 3.45 | 3.52 | 3.38 | 3.46 | 3.46 | -0.57% | 2,818,089 |
| Aug 19, 2024 | 3.44 | 3.53 | 3.42 | 3.48 | 3.48 | 1.16% | 3,627,674 |
| Aug 16, 2024 | 3.43 | 3.50 | 3.35 | 3.44 | 3.44 | -1.15% | 3,107,313 |
| Aug 15, 2024 | 3.35 | 3.51 | 3.29 | 3.48 | 3.48 | 6.10% | 6,180,493 |
| Aug 14, 2024 | 3.53 | 3.55 | 3.27 | 3.28 | 3.28 | -7.08% | 4,818,041 |
| Aug 13, 2024 | 3.40 | 3.61 | 3.35 | 3.53 | 3.53 | 4.44% | 4,500,980 |
| Aug 12, 2024 | 3.50 | 3.52 | 3.31 | 3.38 | 3.38 | -3.70% | 3,754,929 |
| Aug 9, 2024 | 3.70 | 3.71 | 3.49 | 3.51 | 3.51 | -4.88% | 3,655,403 |
| Aug 8, 2024 | 3.67 | 3.78 | 3.62 | 3.69 | 3.69 | 1.93% | 2,677,258 |
| Aug 7, 2024 | 3.72 | 3.86 | 3.58 | 3.62 | 3.62 | -0.28% | 4,144,969 |
| Aug 6, 2024 | 3.75 | 3.91 | 3.59 | 3.63 | 3.63 | -3.46% | 5,168,192 |
| Aug 5, 2024 | 3.38 | 3.90 | 3.37 | 3.76 | 3.76 | 1.62% | 7,014,812 |
| Aug 2, 2024 | 3.67 | 3.82 | 3.42 | 3.70 | 3.70 | -1.86% | 6,393,350 |
| Aug 1, 2024 | 4.00 | 4.38 | 3.69 | 3.77 | 3.77 | -7.60% | 7,175,632 |
| Jul 31, 2024 | 3.85 | 4.35 | 3.84 | 4.08 | 4.08 | 7.09% | 10,244,209 |
| Jul 30, 2024 | 3.82 | 3.91 | 3.74 | 3.81 | 3.81 | 0.26% | 5,023,885 |
| Jul 29, 2024 | 4.07 | 4.10 | 3.75 | 3.80 | 3.80 | -6.63% | 5,257,542 |
| Jul 26, 2024 | 4.02 | 4.12 | 3.94 | 4.07 | 4.07 | 5.17% | 5,108,422 |
| Jul 25, 2024 | 3.62 | 4.00 | 3.62 | 3.87 | 3.87 | 5.45% | 3,848,446 |
| Jul 24, 2024 | 3.79 | 4.00 | 3.61 | 3.67 | 3.67 | -3.67% | 4,849,882 |
| Jul 23, 2024 | 3.87 | 4.00 | 3.80 | 3.81 | 3.81 | -3.54% | 4,552,763 |
| Jul 22, 2024 | 3.81 | 3.98 | 3.65 | 3.95 | 3.95 | 3.67% | 4,740,627 |
| Jul 19, 2024 | 4.08 | 4.15 | 3.76 | 3.81 | 3.81 | -8.19% | 6,188,679 |
| Jul 18, 2024 | 4.51 | 4.59 | 4.14 | 4.15 | 4.15 | -8.79% | 6,657,377 |
| Jul 17, 2024 | 4.44 | 4.63 | 4.35 | 4.55 | 4.55 | 1.34% | 7,016,833 |
| Jul 16, 2024 | 4.37 | 4.50 | 4.19 | 4.49 | 4.49 | 5.15% | 6,159,307 |
| Jul 15, 2024 | 4.11 | 4.32 | 4.03 | 4.27 | 4.27 | 5.69% | 6,532,385 |
| Jul 12, 2024 | 3.90 | 4.19 | 3.89 | 4.04 | 4.04 | 4.66% | 9,486,822 |
| Jul 11, 2024 | 3.50 | 3.92 | 3.46 | 3.86 | 3.86 | 12.87% | 6,828,041 |
| Jul 10, 2024 | 3.30 | 3.44 | 3.20 | 3.42 | 3.42 | 2.70% | 5,080,417 |
| Jul 9, 2024 | 3.60 | 3.60 | 3.31 | 3.33 | 3.33 | -7.50% | 5,282,816 |
| Jul 8, 2024 | 3.62 | 3.77 | 3.54 | 3.60 | 3.60 | -1.10% | 5,750,430 |
| Jul 5, 2024 | 3.70 | 3.82 | 3.62 | 3.64 | 3.64 | 4.00% | 6,494,982 |
| Jul 3, 2024 | 3.62 | 3.70 | 3.48 | 3.50 | 3.50 | -3.31% | 6,145,903 |
| Jul 2, 2024 | 3.60 | 3.70 | 3.45 | 3.62 | 3.62 | 0.28% | 4,764,246 |