Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
1.490
-0.050 (-3.25%)
Nov 13, 2026, 1:12 PM EST - Market open
Hertz Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -3.25% | 16,483,775 |
| Nov 12, 2026 | 1.58 | 1.62 | 1.53 | 1.54 | 1.54 | -6.10% | 18,984,291 |
| Nov 11, 2026 | 1.51 | 1.65 | 1.48 | 1.64 | 1.64 | 9.33% | 28,602,342 |
| Nov 10, 2026 | 1.61 | 1.62 | 1.49 | 1.50 | 1.50 | -7.98% | 25,744,885 |
| Nov 9, 2026 | 1.66 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 20,523,098 |
| Nov 6, 2026 | 1.85 | 1.85 | 1.62 | 1.64 | 1.64 | -8.38% | 29,803,921 |
| Nov 5, 2026 | 2.13 | 2.27 | 1.66 | 1.79 | 1.79 | -20.80% | 55,678,672 |
| Nov 4, 2026 | 2.15 | 2.31 | 2.15 | 2.26 | 2.26 | 9.18% | 24,287,765 |
| Nov 3, 2026 | 1.97 | 2.12 | 1.96 | 2.07 | 2.07 | 6.15% | 20,142,715 |
| Nov 2, 2026 | 1.96 | 2.00 | 1.91 | 1.95 | 1.95 | 1.56% | 15,140,510 |
| Oct 30, 2026 | 1.93 | 1.97 | 1.84 | 1.92 | 1.92 | -1.03% | 16,131,861 |
| Oct 29, 2026 | 1.90 | 1.98 | 1.89 | 1.94 | 1.94 | 2.11% | 9,763,636 |
| Oct 28, 2026 | 1.97 | 1.99 | 1.87 | 1.90 | 1.90 | -4.52% | 13,931,260 |
| Oct 27, 2026 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 16,008,896 |
| Oct 26, 2026 | 2.13 | 2.15 | 1.86 | 1.94 | 1.94 | -4.90% | 21,101,755 |
| Oct 23, 2026 | 2.21 | 2.26 | 2.03 | 2.04 | 2.04 | -6.42% | 23,074,445 |
| Oct 22, 2026 | 2.05 | 2.45 | 2.03 | 2.18 | 2.18 | 5.31% | 49,795,115 |
| Oct 21, 2026 | 1.93 | 2.08 | 1.87 | 2.07 | 2.07 | 7.81% | 21,535,840 |
| Oct 20, 2026 | 2.10 | 2.18 | 1.88 | 1.92 | 1.92 | 4.35% | 48,559,813 |
| Oct 19, 2026 | 1.75 | 1.85 | 1.68 | 1.84 | 1.84 | 6.36% | 13,755,501 |
| Oct 16, 2026 | 1.84 | 1.85 | 1.72 | 1.73 | 1.73 | -5.46% | 12,409,922 |
| Oct 15, 2026 | 1.81 | 2.00 | 1.81 | 1.83 | 1.83 | -1.08% | 15,104,109 |
| Oct 14, 2026 | 1.90 | 1.95 | 1.78 | 1.85 | 1.85 | -3.65% | 14,846,677 |
| Oct 13, 2026 | 1.85 | 1.97 | 1.81 | 1.92 | 1.92 | 3.78% | 14,111,716 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -3.65% | 10,230,083 |
| Oct 9, 2026 | 1.99 | 1.99 | 1.85 | 1.92 | 1.92 | -2.04% | 13,910,269 |
| Oct 8, 2026 | 2.01 | 2.02 | 1.90 | 1.96 | 1.96 | -5.31% | 22,178,083 |
| Oct 7, 2026 | 2.05 | 2.24 | 1.95 | 2.07 | 2.07 | 0.49% | 54,085,652 |
| Oct 6, 2026 | 1.82 | 2.12 | 1.80 | 2.06 | 2.06 | 15.08% | 43,545,483 |
| Oct 5, 2026 | 1.79 | 1.84 | 1.72 | 1.79 | 1.79 | 1.70% | 15,663,009 |
| Oct 2, 2026 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 18,585,359 |
| Oct 1, 2026 | 1.66 | 1.80 | 1.63 | 1.73 | 1.73 | 3.59% | 15,332,933 |
| Sep 30, 2026 | 1.69 | 1.74 | 1.65 | 1.67 | 1.67 | -0.60% | 13,468,876 |
| 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 |