Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
1.760
+0.030 (1.73%)
At close: Oct 2, 2026, 4:00 PM EDT
1.760
0.00 (-0.01%)
After-hours: Oct 2, 2026, 7:58 PM EDT
Hertz Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 18,549,471 |
| Oct 1, 2026 | 1.66 | 1.80 | 1.63 | 1.73 | 1.73 | 3.59% | 15,243,047 |
| Sep 30, 2026 | 1.69 | 1.74 | 1.65 | 1.67 | 1.67 | -0.60% | 13,432,517 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 10,273,346 |
| Sep 28, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 9,242,519 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -0.85% | 9,102,940 |
| Sep 24, 2026 | 1.72 | 1.79 | 1.71 | 1.76 | 1.76 | 0.86% | 9,485,955 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -5.95% | 12,430,189 |
| Sep 22, 2026 | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | - | 11,805,124 |
| Sep 21, 2026 | 1.84 | 1.87 | 1.79 | 1.85 | 1.85 | 1.65% | 9,988,629 |
| Sep 18, 2026 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -2.15% | 16,992,233 |
| Sep 17, 2026 | 1.93 | 1.95 | 1.83 | 1.86 | 1.86 | -1.06% | 13,688,568 |
| Sep 16, 2026 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | -2.59% | 12,330,726 |
| Sep 15, 2026 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 15,435,086 |
| Sep 14, 2026 | 2.01 | 2.07 | 1.92 | 1.97 | 1.97 | -3.43% | 18,025,080 |
| Sep 11, 2026 | 2.07 | 2.08 | 2.01 | 2.04 | 2.04 | -0.49% | 10,860,380 |
| Sep 10, 2026 | 2.04 | 2.11 | 2.03 | 2.05 | 2.05 | -0.97% | 7,188,397 |
| Sep 9, 2026 | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | -5.26% | 12,597,436 |
| Sep 8, 2026 | 2.30 | 2.31 | 2.17 | 2.19 | 2.19 | -5.00% | 11,477,093 |
| Sep 4, 2026 | 2.28 | 2.32 | 2.24 | 2.30 | 2.30 | 1.32% | 8,719,265 |
| Sep 3, 2026 | 2.31 | 2.36 | 2.17 | 2.27 | 2.27 | -1.73% | 13,963,157 |
| Sep 2, 2026 | 2.26 | 2.43 | 2.24 | 2.31 | 2.31 | 3.12% | 23,370,520 |
| Sep 1, 2026 | 2.25 | 2.26 | 2.16 | 2.24 | 2.24 | -1.32% | 15,348,480 |
| Aug 31, 2026 | 2.12 | 2.29 | 2.09 | 2.27 | 2.27 | 6.07% | 23,481,313 |
| Aug 28, 2026 | 2.04 | 2.21 | 2.01 | 2.14 | 2.14 | 4.90% | 19,701,306 |
| Aug 27, 2026 | 2.10 | 2.14 | 2.03 | 2.04 | 2.04 | -2.39% | 16,359,671 |
| Aug 26, 2026 | 2.23 | 2.28 | 2.09 | 2.09 | 2.09 | -6.28% | 15,118,826 |
| Aug 25, 2026 | 2.22 | 2.25 | 2.15 | 2.23 | 2.23 | 1.83% | 12,960,693 |
| Aug 24, 2026 | 2.25 | 2.35 | 2.18 | 2.19 | 2.19 | -2.67% | 18,275,065 |
| Aug 21, 2026 | 2.08 | 2.30 | 2.08 | 2.25 | 2.25 | 7.66% | 27,848,326 |
| Aug 20, 2026 | 2.13 | 2.15 | 2.02 | 2.09 | 2.09 | -3.24% | 17,935,162 |
| Aug 19, 2026 | 2.08 | 2.21 | 2.02 | 2.16 | 2.16 | 3.85% | 24,528,571 |
| Aug 18, 2026 | 2.12 | 2.14 | 2.04 | 2.08 | 2.08 | -3.70% | 18,894,333 |
| Aug 17, 2026 | 2.21 | 2.29 | 2.13 | 2.16 | 2.16 | -3.57% | 26,122,596 |
| Aug 14, 2026 | 2.44 | 2.47 | 2.21 | 2.24 | 2.24 | -4.48% | 37,214,285 |
| Aug 13, 2026 | 2.68 | 2.95 | 2.27 | 2.35 | 2.35 | -16.25% | 116,801,756 |
| Aug 12, 2026 | 2.48 | 2.86 | 2.38 | 2.80 | 2.80 | 14.29% | 79,484,360 |
| Aug 11, 2026 | 2.11 | 2.74 | 2.10 | 2.45 | 2.45 | 15.57% | 116,162,975 |
| Aug 10, 2026 | 2.15 | 2.58 | 2.04 | 2.12 | 2.12 | -6.61% | 74,572,979 |
| Aug 7, 2026 | 2.44 | 2.49 | 2.13 | 2.27 | 2.27 | 12.38% | 227,238,203 |
| Aug 6, 2026 | 1.82 | 2.19 | 1.63 | 2.02 | 2.02 | 29.49% | 155,819,099 |
| Aug 5, 2026 | 1.50 | 1.57 | 1.45 | 1.56 | 1.56 | 3.31% | 26,595,306 |
| Aug 4, 2026 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | -1.31% | 40,072,023 |
| Aug 3, 2026 | 1.56 | 1.59 | 1.48 | 1.53 | 1.53 | -3.47% | 26,101,482 |
| Jul 31, 2026 | 1.67 | 1.68 | 1.55 | 1.59 | 1.59 | -4.23% | 23,904,907 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -0.90% | 9,013,112 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.56 | 1.67 | 1.67 | -5.38% | 25,144,259 |
| Jul 28, 2026 | 1.89 | 2.03 | 1.76 | 1.77 | 1.77 | -11.75% | 19,553,374 |
| Jul 27, 2026 | 1.80 | 2.02 | 1.80 | 2.00 | 2.00 | 10.50% | 18,129,441 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -4.99% | 12,128,732 |