Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
3.455
+0.155 (4.70%)
Mar 26, 2025, 4:00 PM EST - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.35 | 3.47 | 3.27 | 3.45 | - | 4.55% | 6,203,253 |
| 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 |
| Mar 21, 2025 | 3.36 | 3.57 | 3.26 | 3.47 | 3.47 | 3.43% | 17,415,782 |
| Mar 20, 2025 | 3.65 | 3.67 | 3.28 | 3.35 | 3.35 | -8.22% | 12,394,712 |
| Mar 19, 2025 | 3.52 | 3.70 | 3.46 | 3.65 | 3.65 | 4.89% | 21,632,884 |
| Mar 18, 2025 | 3.58 | 3.60 | 3.41 | 3.48 | 3.48 | -7.69% | 10,510,501 |
| Mar 17, 2025 | 3.81 | 3.92 | 3.73 | 3.77 | 3.77 | -1.18% | 5,899,338 |
| Mar 14, 2025 | 3.42 | 3.82 | 3.40 | 3.82 | 3.82 | 13.20% | 11,284,186 |
| Mar 13, 2025 | 3.83 | 3.84 | 3.35 | 3.37 | 3.37 | -11.55% | 15,810,604 |
| Mar 12, 2025 | 3.80 | 3.84 | 3.64 | 3.81 | 3.81 | 1.33% | 6,360,136 |
| Mar 11, 2025 | 3.95 | 4.01 | 3.65 | 3.76 | 3.76 | -7.50% | 9,289,238 |
| Mar 10, 2025 | 4.14 | 4.26 | 3.99 | 4.07 | 4.07 | -2.52% | 4,470,455 |
| Mar 7, 2025 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.21% | 2,853,742 |
| Mar 6, 2025 | 4.26 | 4.29 | 4.09 | 4.12 | 4.12 | -4.41% | 3,340,659 |
| Mar 5, 2025 | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | 1.17% | 3,828,528 |
| Mar 4, 2025 | 3.95 | 4.30 | 3.83 | 4.26 | 4.26 | 5.45% | 7,079,233 |
| Mar 3, 2025 | 4.25 | 4.26 | 3.98 | 4.04 | 4.04 | -3.12% | 3,685,035 |
| Feb 28, 2025 | 4.20 | 4.25 | 4.05 | 4.17 | 4.17 | -0.24% | 3,330,480 |
| Feb 27, 2025 | 4.11 | 4.28 | 4.10 | 4.18 | 4.18 | 1.70% | 5,171,709 |
| Feb 26, 2025 | 4.28 | 4.46 | 4.01 | 4.11 | 4.11 | -3.07% | 5,225,727 |
| Feb 25, 2025 | 4.20 | 4.29 | 4.04 | 4.24 | 4.24 | - | 4,224,716 |
| Feb 24, 2025 | 4.22 | 4.30 | 4.11 | 4.24 | 4.24 | 1.44% | 4,905,695 |
| Feb 21, 2025 | 4.55 | 4.57 | 4.16 | 4.18 | 4.18 | -7.11% | 5,015,023 |
| Feb 20, 2025 | 4.51 | 4.65 | 4.46 | 4.50 | 4.50 | - | 3,113,778 |
| Feb 19, 2025 | 4.48 | 4.62 | 4.35 | 4.50 | 4.50 | 0.22% | 4,132,204 |
| Feb 18, 2025 | 4.00 | 4.56 | 4.00 | 4.49 | 4.49 | 11.00% | 7,518,869 |
| Feb 14, 2025 | 3.92 | 4.12 | 3.86 | 4.05 | 4.05 | 3.72% | 5,110,958 |
| Feb 13, 2025 | 3.65 | 4.20 | 3.65 | 3.90 | 3.90 | -8.45% | 10,368,551 |
| Feb 12, 2025 | 4.32 | 4.38 | 4.13 | 4.26 | 4.26 | -4.27% | 5,629,510 |
| Feb 11, 2025 | 4.37 | 4.74 | 4.35 | 4.45 | 4.45 | -0.22% | 4,111,610 |
| Feb 10, 2025 | 4.31 | 4.54 | 4.23 | 4.46 | 4.46 | 3.72% | 4,670,504 |
| Feb 7, 2025 | 4.27 | 4.32 | 4.20 | 4.30 | 4.30 | - | 2,860,277 |
| Feb 6, 2025 | 4.28 | 4.46 | 4.24 | 4.30 | 4.30 | 1.90% | 2,458,137 |
| Feb 5, 2025 | 4.29 | 4.35 | 4.20 | 4.22 | 4.22 | -1.17% | 2,908,674 |
| Feb 4, 2025 | 4.06 | 4.30 | 4.04 | 4.27 | 4.27 | 4.66% | 3,219,911 |
| Feb 3, 2025 | 3.90 | 4.20 | 3.88 | 4.08 | 4.08 | -1.21% | 4,726,009 |
| Jan 31, 2025 | 4.30 | 4.35 | 4.08 | 4.13 | 4.13 | -2.36% | 3,755,392 |
| Jan 30, 2025 | 4.27 | 4.33 | 4.21 | 4.23 | 4.23 | - | 2,104,356 |
| Jan 29, 2025 | 4.28 | 4.33 | 4.14 | 4.23 | 4.23 | -1.17% | 2,485,893 |
| Jan 28, 2025 | 4.26 | 4.36 | 4.18 | 4.28 | 4.28 | 0.71% | 2,035,088 |
| Jan 27, 2025 | 4.16 | 4.32 | 4.13 | 4.25 | 4.25 | 1.67% | 3,119,070 |
| Jan 24, 2025 | 4.11 | 4.20 | 4.05 | 4.18 | 4.18 | 1.70% | 2,590,731 |
| Jan 23, 2025 | 3.98 | 4.13 | 3.77 | 4.11 | 4.11 | 2.24% | 3,581,403 |
| Jan 22, 2025 | 3.89 | 4.10 | 3.89 | 4.02 | 4.02 | 1.26% | 2,318,389 |
| Jan 21, 2025 | 4.11 | 4.13 | 3.88 | 3.97 | 3.97 | -1.49% | 3,447,921 |
| Jan 17, 2025 | 4.06 | 4.16 | 4.01 | 4.03 | 4.03 | - | 3,515,015 |
| Jan 16, 2025 | 3.97 | 4.16 | 3.96 | 4.03 | 4.03 | 0.50% | 2,698,832 |
| Jan 15, 2025 | 3.86 | 4.08 | 3.84 | 4.01 | 4.01 | 10.47% | 5,990,033 |
| Jan 14, 2025 | 3.56 | 3.65 | 3.41 | 3.63 | 3.63 | 4.01% | 4,041,282 |