Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
1.530
-0.055 (-3.47%)
At close: Aug 3, 2026, 4:00 PM EDT
1.565
+0.035 (2.29%)
Pre-market: Aug 4, 2026, 5:09 AM EDT
Hertz Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.56 | 1.59 | 1.48 | 1.53 | 1.53 | -3.47% | 25,996,537 |
| 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 |
| Jul 23, 2026 | 1.90 | 2.04 | 1.88 | 1.91 | 1.91 | -1.30% | 17,779,120 |
| Jul 22, 2026 | 1.86 | 2.05 | 1.85 | 1.93 | 1.93 | 4.32% | 18,320,270 |
| Jul 21, 2026 | 1.77 | 1.86 | 1.71 | 1.85 | 1.85 | 5.11% | 13,143,043 |
| Jul 20, 2026 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | -2.22% | 18,499,678 |
| Jul 17, 2026 | 1.86 | 1.90 | 1.76 | 1.80 | 1.80 | -3.74% | 18,012,513 |
| Jul 16, 2026 | 1.90 | 1.97 | 1.84 | 1.87 | 1.87 | -1.58% | 11,046,239 |
| Jul 15, 2026 | 1.86 | 1.98 | 1.84 | 1.90 | 1.90 | 3.26% | 12,844,512 |
| Jul 14, 2026 | 1.84 | 1.88 | 1.75 | 1.84 | 1.84 | 0.55% | 16,458,753 |
| Jul 13, 2026 | 2.05 | 2.06 | 1.83 | 1.83 | 1.83 | -10.73% | 26,667,755 |
| Jul 10, 2026 | 2.17 | 2.20 | 2.03 | 2.05 | 2.05 | -5.53% | 13,587,465 |
| Jul 9, 2026 | 2.00 | 2.19 | 1.96 | 2.17 | 2.17 | 10.15% | 39,200,911 |
| Jul 8, 2026 | 2.06 | 2.06 | 1.93 | 1.97 | 1.97 | -6.19% | 26,218,825 |
| Jul 7, 2026 | 2.07 | 2.24 | 2.05 | 2.10 | 2.10 | 2.44% | 23,732,297 |
| Jul 6, 2026 | 2.20 | 2.24 | 2.03 | 2.05 | 2.05 | -3.30% | 20,228,472 |
| Jul 2, 2026 | 2.20 | 2.26 | 2.09 | 2.12 | 2.12 | -3.64% | 28,157,283 |
| Jul 1, 2026 | 2.24 | 2.30 | 2.13 | 2.20 | 2.20 | -2.87% | 42,842,288 |
| Jun 30, 2026 | 2.33 | 2.35 | 2.14 | 2.27 | 2.27 | -1.52% | 43,565,233 |
| Jun 29, 2026 | 2.70 | 2.70 | 2.26 | 2.30 | 2.30 | -12.88% | 57,655,710 |
| Jun 26, 2026 | 2.65 | 2.73 | 2.57 | 2.64 | 2.64 | -1.49% | 37,048,029 |
| Jun 25, 2026 | 2.91 | 2.94 | 2.51 | 2.68 | 2.68 | -10.67% | 92,865,331 |
| Jun 24, 2026 | 3.96 | 3.98 | 2.95 | 3.00 | 3.00 | -40.71% | 99,810,608 |
| Jun 23, 2026 | 5.02 | 5.24 | 5.02 | 5.06 | 5.06 | -1.56% | 4,876,728 |
| Jun 22, 2026 | 5.02 | 5.19 | 5.00 | 5.14 | 5.14 | 1.78% | 3,900,043 |
| Jun 18, 2026 | 4.87 | 5.06 | 4.86 | 5.05 | 5.05 | 4.55% | 8,064,664 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.75 | 4.83 | 4.83 | -3.21% | 6,523,076 |
| Jun 16, 2026 | 5.12 | 5.21 | 4.98 | 4.99 | 4.99 | -2.73% | 5,313,381 |
| Jun 15, 2026 | 5.26 | 5.34 | 5.10 | 5.13 | 5.13 | - | 5,684,761 |
| Jun 12, 2026 | 5.12 | 5.16 | 5.00 | 5.13 | 5.13 | 1.79% | 4,175,183 |
| Jun 11, 2026 | 5.00 | 5.10 | 4.92 | 5.04 | 5.04 | 1.20% | 3,806,928 |
| Jun 10, 2026 | 5.19 | 5.26 | 4.93 | 4.98 | 4.98 | -5.86% | 5,406,198 |
| Jun 9, 2026 | 5.14 | 5.42 | 5.11 | 5.29 | 5.29 | 4.13% | 8,105,704 |
| Jun 8, 2026 | 5.15 | 5.38 | 5.06 | 5.08 | 5.08 | -0.20% | 7,084,815 |
| Jun 5, 2026 | 5.05 | 5.24 | 5.03 | 5.09 | 5.09 | -0.20% | 4,424,428 |
| Jun 4, 2026 | 5.16 | 5.30 | 5.08 | 5.10 | 5.10 | -1.16% | 4,144,331 |
| Jun 3, 2026 | 5.13 | 5.22 | 5.02 | 5.16 | 5.16 | -0.96% | 3,701,216 |
| Jun 2, 2026 | 5.11 | 5.25 | 5.06 | 5.21 | 5.21 | 0.77% | 5,899,688 |
| Jun 1, 2026 | 5.28 | 5.35 | 5.11 | 5.17 | 5.17 | -4.26% | 5,681,537 |
| May 29, 2026 | 5.47 | 5.54 | 5.38 | 5.40 | 5.40 | -1.64% | 6,480,064 |
| May 28, 2026 | 5.25 | 5.63 | 5.15 | 5.49 | 5.49 | 4.37% | 6,134,656 |
| May 27, 2026 | 5.23 | 5.43 | 5.14 | 5.26 | 5.26 | 0.57% | 8,746,270 |
| May 26, 2026 | 5.44 | 5.70 | 5.19 | 5.23 | 5.23 | -1.32% | 7,449,154 |
| May 22, 2026 | 5.08 | 5.41 | 5.08 | 5.30 | 5.30 | 4.74% | 5,652,061 |
| May 21, 2026 | 4.88 | 5.19 | 4.80 | 5.06 | 5.06 | 3.69% | 5,467,419 |