Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.16
-0.05 (-0.96%)
At close: Jun 3, 2026, 4:00 PM EDT
5.13
-0.03 (-0.58%)
After-hours: Jun 3, 2026, 5:03 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.13 | 5.22 | 5.02 | 5.16 | 5.16 | -0.96% | 3,680,178 |
| Jun 2, 2026 | 5.11 | 5.25 | 5.06 | 5.21 | 5.21 | 0.77% | 5,879,648 |
| Jun 1, 2026 | 5.28 | 5.35 | 5.11 | 5.17 | 5.17 | -4.26% | 5,630,236 |
| May 29, 2026 | 5.47 | 5.54 | 5.38 | 5.40 | 5.40 | -1.64% | 5,600,647 |
| May 28, 2026 | 5.25 | 5.63 | 5.15 | 5.49 | 5.49 | 4.37% | 6,117,177 |
| May 27, 2026 | 5.23 | 5.43 | 5.14 | 5.26 | 5.26 | 0.57% | 8,727,285 |
| May 26, 2026 | 5.44 | 5.70 | 5.19 | 5.23 | 5.23 | -1.32% | 7,401,699 |
| May 22, 2026 | 5.08 | 5.41 | 5.08 | 5.30 | 5.30 | 4.74% | 5,639,550 |
| May 21, 2026 | 4.88 | 5.19 | 4.80 | 5.06 | 5.06 | 3.69% | 5,450,774 |
| May 20, 2026 | 4.98 | 5.05 | 4.86 | 4.88 | 4.88 | -1.01% | 7,026,185 |
| May 19, 2026 | 5.21 | 5.27 | 4.91 | 4.93 | 4.93 | -5.19% | 8,788,908 |
| May 18, 2026 | 5.50 | 5.57 | 5.08 | 5.20 | 5.20 | -5.97% | 8,463,967 |
| May 15, 2026 | 5.61 | 5.70 | 5.50 | 5.53 | 5.53 | -5.15% | 6,330,787 |
| May 14, 2026 | 5.88 | 6.05 | 5.82 | 5.83 | 5.83 | -1.19% | 5,312,907 |
| May 13, 2026 | 5.67 | 6.12 | 5.62 | 5.90 | 5.90 | 2.61% | 9,364,375 |
| May 12, 2026 | 6.17 | 6.21 | 5.71 | 5.75 | 5.75 | -7.11% | 9,194,393 |
| May 11, 2026 | 5.96 | 6.46 | 5.90 | 6.19 | 6.19 | 2.31% | 10,333,634 |
| May 8, 2026 | 6.19 | 6.41 | 6.02 | 6.05 | 6.05 | -1.94% | 6,854,776 |
| May 7, 2026 | 6.16 | 6.52 | 5.69 | 6.17 | 6.17 | -4.78% | 13,447,971 |
| May 6, 2026 | 6.20 | 6.58 | 6.17 | 6.48 | 6.48 | 6.40% | 8,158,295 |
| May 5, 2026 | 5.77 | 6.31 | 5.75 | 6.09 | 6.09 | 4.82% | 6,875,336 |
| May 4, 2026 | 6.19 | 6.35 | 5.78 | 5.81 | 5.81 | -5.37% | 7,172,508 |
| May 1, 2026 | 6.25 | 6.35 | 5.84 | 6.14 | 6.14 | -3.46% | 13,416,597 |
| Apr 30, 2026 | 6.47 | 7.04 | 6.16 | 6.36 | 6.36 | 13.57% | 43,377,892 |
| Apr 29, 2026 | 5.44 | 5.72 | 5.37 | 5.60 | 5.60 | -2.61% | 10,028,292 |
| 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 |