Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
1.840
+0.010 (0.55%)
At close: Jul 14, 2026, 4:00 PM EDT
1.841
+0.001 (0.07%)
After-hours: Jul 14, 2026, 7:57 PM EDT
Hertz Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.84 | 1.88 | 1.75 | 1.84 | 1.84 | 0.55% | 16,418,404 |
| Jul 13, 2026 | 2.05 | 2.06 | 1.83 | 1.83 | 1.83 | -10.73% | 26,385,672 |
| Jul 10, 2026 | 2.17 | 2.20 | 2.03 | 2.05 | 2.05 | -5.53% | 13,489,198 |
| Jul 9, 2026 | 2.00 | 2.19 | 1.96 | 2.17 | 2.17 | 10.15% | 38,726,497 |
| Jul 8, 2026 | 2.06 | 2.06 | 1.93 | 1.97 | 1.97 | -6.19% | 25,038,486 |
| Jul 7, 2026 | 2.07 | 2.24 | 2.05 | 2.10 | 2.10 | 2.44% | 22,747,225 |
| Jul 6, 2026 | 2.20 | 2.24 | 2.03 | 2.05 | 2.05 | -3.30% | 19,846,212 |
| Jul 2, 2026 | 2.20 | 2.26 | 2.09 | 2.12 | 2.12 | -3.64% | 27,987,422 |
| 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 |
| May 20, 2026 | 4.98 | 5.05 | 4.86 | 4.88 | 4.88 | -1.01% | 7,053,634 |
| May 19, 2026 | 5.21 | 5.27 | 4.91 | 4.93 | 4.93 | -5.19% | 8,823,760 |
| May 18, 2026 | 5.50 | 5.57 | 5.08 | 5.20 | 5.20 | -5.97% | 8,516,855 |
| 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 |