Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
4.900
-0.180 (-3.54%)
At close: Jan 30, 2026, 4:00 PM EST
4.950
+0.050 (1.02%)
After-hours: Jan 30, 2026, 7:58 PM EST
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.01 | 5.08 | 4.84 | 4.90 | 4.90 | -3.54% | 6,907,323 |
| Jan 29, 2026 | 5.19 | 5.22 | 5.04 | 5.08 | 5.08 | -2.12% | 3,457,156 |
| Jan 28, 2026 | 5.39 | 5.41 | 5.12 | 5.19 | 5.19 | -2.08% | 3,530,886 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 4,740,828 |
| Jan 26, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | -2.35% | 5,228,186 |
| Jan 23, 2026 | 5.68 | 5.73 | 5.46 | 5.53 | 5.53 | -2.64% | 4,065,104 |
| Jan 22, 2026 | 5.93 | 6.14 | 5.67 | 5.68 | 5.68 | -3.40% | 5,190,676 |
| Jan 21, 2026 | 5.47 | 5.95 | 5.45 | 5.88 | 5.88 | 9.09% | 8,385,973 |
| Jan 20, 2026 | 5.42 | 5.61 | 5.33 | 5.39 | 5.39 | -3.49% | 5,595,081 |
| Jan 16, 2026 | 5.58 | 5.66 | 5.44 | 5.59 | 5.59 | -0.09% | 5,075,222 |
| Jan 15, 2026 | 5.44 | 5.74 | 5.44 | 5.59 | 5.59 | 3.33% | 4,280,895 |
| Jan 14, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 1.69% | 4,930,295 |
| Jan 13, 2026 | 5.43 | 5.52 | 5.30 | 5.32 | 5.32 | -2.74% | 4,807,519 |
| Jan 12, 2026 | 5.71 | 5.71 | 5.39 | 5.47 | 5.47 | -3.36% | 5,659,608 |
| Jan 9, 2026 | 5.71 | 5.78 | 5.48 | 5.66 | 5.66 | 1.07% | 3,807,113 |
| Jan 8, 2026 | 5.61 | 5.82 | 5.59 | 5.60 | 5.60 | -0.18% | 5,261,714 |
| Jan 7, 2026 | 5.61 | 5.84 | 5.47 | 5.61 | 5.61 | -0.53% | 5,259,374 |
| Jan 6, 2026 | 5.27 | 5.69 | 5.27 | 5.64 | 5.64 | 7.63% | 7,981,983 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.24 | 5.24 | 0.38% | 6,702,946 |
| Jan 2, 2026 | 5.18 | 5.38 | 5.17 | 5.22 | 5.22 | 1.56% | 5,791,222 |
| Dec 31, 2025 | 5.19 | 5.23 | 5.13 | 5.14 | 5.14 | -1.91% | 5,206,194 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 3,926,233 |
| Dec 29, 2025 | 5.37 | 5.38 | 5.22 | 5.28 | 5.28 | -1.49% | 4,835,279 |
| Dec 26, 2025 | 5.26 | 5.38 | 5.13 | 5.36 | 5.36 | 0.56% | 5,197,485 |
| Dec 24, 2025 | 5.48 | 5.50 | 5.25 | 5.33 | 5.33 | -2.74% | 2,815,354 |
| Dec 23, 2025 | 5.68 | 5.73 | 5.40 | 5.48 | 5.48 | -4.53% | 6,258,551 |
| Dec 22, 2025 | 5.32 | 5.87 | 5.24 | 5.74 | 5.74 | 11.46% | 14,029,355 |
| Dec 19, 2025 | 5.08 | 5.23 | 5.02 | 5.15 | 5.15 | 1.78% | 10,158,596 |
| Dec 18, 2025 | 5.10 | 5.20 | 5.00 | 5.06 | 5.06 | 0.60% | 4,715,653 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.03 | 5.03 | -1.37% | 3,217,211 |
| Dec 16, 2025 | 5.05 | 5.14 | 4.98 | 5.10 | 5.10 | 1.19% | 4,500,008 |
| Dec 15, 2025 | 5.21 | 5.22 | 5.03 | 5.04 | 5.04 | -2.14% | 4,894,444 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.09 | 5.15 | 5.15 | -0.77% | 5,058,218 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.18 | 5.19 | 5.19 | -5.46% | 5,266,972 |
| Dec 10, 2025 | 5.38 | 5.68 | 5.34 | 5.49 | 5.49 | 2.81% | 6,511,015 |
| Dec 9, 2025 | 5.09 | 5.53 | 5.08 | 5.34 | 5.34 | 4.91% | 7,851,822 |
| Dec 8, 2025 | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | 0.59% | 4,071,449 |
| Dec 5, 2025 | 5.12 | 5.39 | 5.05 | 5.06 | 5.06 | -1.56% | 7,259,058 |
| Dec 4, 2025 | 5.20 | 5.22 | 5.03 | 5.14 | 5.14 | -1.53% | 5,024,317 |
| Dec 3, 2025 | 5.17 | 5.27 | 5.08 | 5.22 | 5.22 | 1.75% | 4,568,024 |
| Dec 2, 2025 | 4.91 | 5.21 | 4.88 | 5.13 | 5.13 | 3.01% | 5,549,541 |
| Dec 1, 2025 | 5.13 | 5.13 | 4.93 | 4.98 | 4.98 | -4.96% | 8,972,476 |
| Nov 28, 2025 | 5.12 | 5.24 | 5.09 | 5.24 | 5.24 | 2.34% | 3,596,934 |
| Nov 26, 2025 | 5.18 | 5.27 | 5.11 | 5.12 | 5.12 | -2.66% | 5,395,753 |
| Nov 25, 2025 | 5.08 | 5.30 | 5.05 | 5.26 | 5.26 | 3.54% | 7,835,041 |
| Nov 24, 2025 | 5.13 | 5.13 | 4.91 | 5.08 | 5.08 | -0.20% | 9,994,589 |
| Nov 21, 2025 | 4.77 | 5.12 | 4.67 | 5.09 | 5.09 | 4.95% | 10,276,682 |
| Nov 20, 2025 | 5.15 | 5.18 | 4.77 | 4.85 | 4.85 | -5.09% | 12,566,263 |
| Nov 19, 2025 | 5.21 | 5.28 | 5.03 | 5.11 | 5.11 | -2.11% | 11,320,828 |
| Nov 18, 2025 | 5.20 | 5.28 | 5.02 | 5.22 | 5.22 | -0.76% | 9,493,346 |