Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.99
+0.42 (7.54%)
At close: Aug 7, 2025, 4:00 PM
5.96
-0.03 (-0.50%)
After-hours: Aug 7, 2025, 7:59 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.30 | 6.55 | 5.81 | 5.99 | 5.99 | 7.54% | 15,248,886 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.47 | 5.57 | 5.57 | -4.46% | 5,839,884 |
| Aug 5, 2025 | 5.75 | 5.94 | 5.70 | 5.83 | 5.83 | 2.28% | 4,632,825 |
| Aug 4, 2025 | 6.02 | 6.09 | 5.68 | 5.70 | 5.70 | -4.84% | 6,105,800 |
| Aug 1, 2025 | 6.19 | 6.30 | 5.98 | 5.99 | 5.99 | -6.55% | 5,062,982 |
| Jul 31, 2025 | 6.29 | 6.56 | 6.24 | 6.41 | 6.41 | 1.42% | 8,257,425 |
| Jul 30, 2025 | 6.62 | 6.62 | 6.22 | 6.32 | 6.32 | -5.81% | 6,428,764 |
| Jul 29, 2025 | 7.01 | 7.04 | 6.65 | 6.71 | 6.71 | -3.59% | 6,277,884 |
| Jul 28, 2025 | 7.34 | 7.39 | 6.93 | 6.96 | 6.96 | -6.45% | 5,660,468 |
| Jul 25, 2025 | 7.74 | 7.77 | 7.30 | 7.44 | 7.44 | -2.75% | 4,521,646 |
| Jul 24, 2025 | 7.72 | 7.99 | 7.54 | 7.65 | 7.65 | -3.16% | 5,683,184 |
| Jul 23, 2025 | 7.70 | 8.36 | 7.40 | 7.90 | 7.90 | 2.20% | 14,674,153 |
| Jul 22, 2025 | 7.48 | 7.82 | 7.44 | 7.73 | 7.73 | 3.90% | 10,443,268 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.31 | 7.44 | 7.44 | -1.20% | 5,834,203 |
| Jul 18, 2025 | 7.98 | 8.09 | 7.38 | 7.53 | 7.53 | -4.56% | 7,016,652 |
| Jul 17, 2025 | 7.77 | 7.91 | 7.66 | 7.89 | 7.89 | 2.07% | 3,444,269 |
| Jul 16, 2025 | 7.89 | 7.89 | 7.50 | 7.73 | 7.73 | - | 4,072,344 |
| Jul 15, 2025 | 8.00 | 8.22 | 7.67 | 7.73 | 7.73 | -2.28% | 5,406,682 |
| 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 |