Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.92
+0.02 (0.34%)
May 14, 2026, 1:45 PM EDT - Market open
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.88 | 6.05 | 5.88 | 5.98 | - | 1.36% | 1,778,137 |
| May 13, 2026 | 5.67 | 6.12 | 5.62 | 5.90 | 5.90 | 2.61% | 9,349,499 |
| May 12, 2026 | 6.17 | 6.21 | 5.71 | 5.75 | 5.75 | -7.11% | 9,049,734 |
| May 11, 2026 | 5.96 | 6.46 | 5.90 | 6.19 | 6.19 | 2.31% | 9,966,645 |
| May 8, 2026 | 6.19 | 6.41 | 6.02 | 6.05 | 6.05 | -1.94% | 6,830,550 |
| May 7, 2026 | 6.16 | 6.52 | 5.69 | 6.17 | 6.17 | -4.78% | 13,431,271 |
| May 6, 2026 | 6.20 | 6.58 | 6.17 | 6.48 | 6.48 | 6.40% | 8,106,970 |
| May 5, 2026 | 5.77 | 6.31 | 5.75 | 6.09 | 6.09 | 4.82% | 6,864,458 |
| May 4, 2026 | 6.19 | 6.35 | 5.78 | 5.81 | 5.81 | -5.37% | 7,115,844 |
| May 1, 2026 | 6.25 | 6.35 | 5.84 | 6.14 | 6.14 | -3.46% | 13,363,605 |
| Apr 30, 2026 | 6.47 | 7.04 | 6.16 | 6.36 | 6.36 | 13.57% | 43,170,379 |
| Apr 29, 2026 | 5.44 | 5.72 | 5.37 | 5.60 | 5.60 | -2.61% | 10,026,469 |
| Apr 28, 2026 | 5.54 | 5.76 | 5.53 | 5.75 | 5.75 | 2.86% | 7,041,438 |
| Apr 27, 2026 | 5.71 | 5.87 | 5.55 | 5.59 | 5.59 | -2.10% | 10,597,854 |
| Apr 24, 2026 | 5.91 | 5.97 | 5.62 | 5.71 | 5.71 | -3.22% | 11,024,285 |
| Apr 23, 2026 | 6.42 | 6.49 | 5.66 | 5.90 | 5.90 | -10.61% | 16,629,526 |
| Apr 22, 2026 | 7.28 | 7.60 | 6.44 | 6.60 | 6.60 | -7.95% | 20,645,483 |
| Apr 21, 2026 | 7.92 | 7.94 | 6.91 | 7.17 | 7.17 | -8.19% | 35,354,989 |
| Apr 20, 2026 | 7.42 | 8.18 | 7.38 | 7.81 | 7.81 | 5.11% | 27,579,923 |
| Apr 17, 2026 | 6.89 | 7.76 | 6.67 | 7.43 | 7.43 | 6.45% | 22,175,688 |
| Apr 16, 2026 | 6.46 | 7.18 | 6.28 | 6.98 | 6.98 | 6.40% | 15,501,872 |
| Apr 15, 2026 | 6.84 | 6.88 | 6.22 | 6.56 | 6.56 | -6.15% | 16,972,762 |
| Apr 14, 2026 | 6.61 | 7.12 | 6.42 | 6.99 | 6.99 | 5.75% | 13,709,361 |
| Apr 13, 2026 | 6.21 | 6.74 | 6.06 | 6.61 | 6.61 | 4.59% | 12,394,854 |
| Apr 10, 2026 | 6.61 | 6.76 | 6.01 | 6.32 | 6.32 | -3.81% | 16,312,402 |
| Apr 9, 2026 | 5.97 | 6.69 | 5.96 | 6.57 | 6.57 | 10.05% | 16,936,802 |
| Apr 8, 2026 | 6.05 | 6.26 | 5.84 | 5.97 | 5.97 | 1.53% | 16,012,302 |
| Apr 7, 2026 | 5.30 | 5.96 | 5.28 | 5.88 | 5.88 | 10.73% | 24,464,467 |
| Apr 6, 2026 | 5.01 | 5.32 | 5.00 | 5.31 | 5.31 | 3.91% | 6,293,085 |
| Apr 2, 2026 | 5.05 | 5.19 | 4.91 | 5.11 | 5.11 | -1.35% | 8,124,179 |
| Apr 1, 2026 | 4.68 | 5.20 | 4.58 | 5.18 | 5.18 | 12.36% | 10,915,319 |
| Mar 31, 2026 | 4.55 | 4.73 | 4.41 | 4.61 | 4.61 | 2.90% | 7,499,081 |
| 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 |