Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.79
-0.11 (-1.86%)
Apr 24, 2026, 11:37 AM EDT - Market open
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.91 | 5.97 | 5.73 | 5.84 | - | -1.10% | 3,655,223 |
| Apr 23, 2026 | 6.42 | 6.49 | 5.66 | 5.90 | 5.90 | -10.61% | 16,592,550 |
| Apr 22, 2026 | 7.28 | 7.60 | 6.44 | 6.60 | 6.60 | -7.95% | 20,561,223 |
| Apr 21, 2026 | 7.92 | 7.94 | 6.91 | 7.17 | 7.17 | -8.19% | 34,879,619 |
| Apr 20, 2026 | 7.42 | 8.18 | 7.38 | 7.81 | 7.81 | 5.11% | 27,437,352 |
| Apr 17, 2026 | 6.89 | 7.76 | 6.67 | 7.43 | 7.43 | 6.45% | 22,014,984 |
| Apr 16, 2026 | 6.46 | 7.18 | 6.28 | 6.98 | 6.98 | 6.40% | 15,472,284 |
| Apr 15, 2026 | 6.84 | 6.88 | 6.22 | 6.56 | 6.56 | -6.15% | 16,909,629 |
| Apr 14, 2026 | 6.61 | 7.12 | 6.42 | 6.99 | 6.99 | 5.75% | 13,659,436 |
| Apr 13, 2026 | 6.21 | 6.74 | 6.06 | 6.61 | 6.61 | 4.59% | 12,345,277 |
| Apr 10, 2026 | 6.61 | 6.76 | 6.01 | 6.32 | 6.32 | -3.81% | 16,296,710 |
| Apr 9, 2026 | 5.97 | 6.69 | 5.96 | 6.57 | 6.57 | 10.05% | 16,837,450 |
| Apr 8, 2026 | 6.05 | 6.26 | 5.84 | 5.97 | 5.97 | 1.53% | 15,994,781 |
| Apr 7, 2026 | 5.30 | 5.96 | 5.28 | 5.88 | 5.88 | 10.73% | 22,974,813 |
| Apr 6, 2026 | 5.01 | 5.32 | 5.00 | 5.31 | 5.31 | 3.91% | 6,232,867 |
| Apr 2, 2026 | 5.05 | 5.19 | 4.91 | 5.11 | 5.11 | -1.35% | 8,111,170 |
| Apr 1, 2026 | 4.68 | 5.20 | 4.58 | 5.18 | 5.18 | 12.36% | 10,871,660 |
| Mar 31, 2026 | 4.55 | 4.73 | 4.41 | 4.61 | 4.61 | 2.90% | 7,497,423 |
| Mar 30, 2026 | 4.53 | 4.65 | 4.41 | 4.48 | 4.48 | -2.61% | 6,060,889 |
| Mar 27, 2026 | 4.44 | 4.74 | 4.43 | 4.60 | 4.60 | -3.56% | 6,514,062 |
| Mar 26, 2026 | 4.34 | 5.09 | 4.26 | 4.77 | 4.77 | 9.15% | 19,172,585 |
| Mar 25, 2026 | 4.35 | 4.38 | 4.21 | 4.37 | 4.37 | 3.07% | 4,599,365 |
| Mar 24, 2026 | 4.12 | 4.30 | 4.08 | 4.24 | 4.24 | 2.66% | 4,101,696 |
| Mar 23, 2026 | 4.01 | 4.28 | 3.99 | 4.13 | 4.13 | 4.56% | 5,004,815 |
| Mar 20, 2026 | 3.93 | 4.01 | 3.85 | 3.95 | 3.95 | -0.75% | 5,809,723 |
| Mar 19, 2026 | 4.14 | 4.22 | 3.78 | 3.98 | 3.98 | -4.78% | 8,282,507 |
| Mar 18, 2026 | 4.25 | 4.38 | 4.14 | 4.18 | 4.18 | -0.71% | 9,422,978 |
| Mar 17, 2026 | 4.00 | 4.29 | 4.00 | 4.21 | 4.21 | 6.05% | 4,890,902 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.93 | 3.97 | 3.97 | 2.06% | 4,638,733 |
| Mar 13, 2026 | 3.94 | 3.99 | 3.82 | 3.89 | 3.89 | - | 4,048,310 |
| Mar 12, 2026 | 4.04 | 4.11 | 3.87 | 3.89 | 3.89 | -5.58% | 5,498,649 |
| Mar 11, 2026 | 4.04 | 4.16 | 4.00 | 4.12 | 4.12 | 2.74% | 3,305,504 |
| Mar 10, 2026 | 4.15 | 4.16 | 4.00 | 4.01 | 4.01 | -3.61% | 3,550,984 |
| Mar 9, 2026 | 4.00 | 4.17 | 3.89 | 4.16 | 4.16 | 0.97% | 7,905,346 |
| Mar 6, 2026 | 4.15 | 4.21 | 4.06 | 4.12 | 4.12 | -4.19% | 6,555,546 |
| Mar 5, 2026 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | -0.92% | 4,598,986 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.26 | 4.34 | 4.34 | - | 5,113,286 |
| Mar 3, 2026 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 0.23% | 4,465,559 |
| Mar 2, 2026 | 4.25 | 4.59 | 4.21 | 4.33 | 4.33 | -4.63% | 7,447,431 |
| Feb 27, 2026 | 4.42 | 4.67 | 4.35 | 4.54 | 4.54 | 0.89% | 9,434,547 |
| Feb 26, 2026 | 4.23 | 4.59 | 4.20 | 4.50 | 4.50 | 1.81% | 11,792,467 |
| Feb 25, 2026 | 4.46 | 4.54 | 4.31 | 4.42 | 4.42 | -0.45% | 7,853,014 |
| Feb 24, 2026 | 4.43 | 4.53 | 4.38 | 4.44 | 4.44 | 0.23% | 4,976,719 |
| Feb 23, 2026 | 4.59 | 4.59 | 4.29 | 4.43 | 4.43 | -5.04% | 7,732,290 |
| Feb 20, 2026 | 4.65 | 4.76 | 4.44 | 4.67 | 4.67 | -0.32% | 7,865,646 |
| Feb 19, 2026 | 5.10 | 5.12 | 4.52 | 4.68 | 4.68 | -11.70% | 14,572,093 |
| Feb 18, 2026 | 5.02 | 5.32 | 4.99 | 5.30 | 5.30 | 7.72% | 5,744,378 |
| Feb 17, 2026 | 5.03 | 5.07 | 4.88 | 4.92 | 4.92 | -2.38% | 3,994,207 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.00 | 5.04 | 5.04 | -1.56% | 4,161,303 |
| Feb 12, 2026 | 5.31 | 5.40 | 5.02 | 5.12 | 5.12 | -2.85% | 5,440,556 |