Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
4.590
+0.095 (2.11%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.45 | 4.99 | 4.44 | 4.59 | 4.59 | 2.11% | 410,183 |
| Apr 23, 2025 | 4.56 | 4.73 | 4.28 | 4.50 | 4.50 | -0.11% | 431,611 |
| Apr 22, 2025 | 3.88 | 4.88 | 3.71 | 4.50 | 4.50 | 6.13% | 812,992 |
| Apr 21, 2025 | 4.04 | 4.30 | 3.40 | 4.24 | 4.24 | -2.30% | 425,465 |
| Apr 17, 2025 | 3.83 | 4.55 | 3.49 | 4.34 | 4.34 | 44.67% | 4,935,786 |
| Apr 16, 2025 | 2.26 | 3.20 | 2.15 | 3.00 | 3.00 | 49.25% | 1,844,416 |
| Apr 15, 2025 | 2.14 | 2.14 | 1.92 | 2.01 | 2.01 | -7.80% | 132,091 |
| Apr 14, 2025 | 2.12 | 2.23 | 2.12 | 2.18 | 2.18 | 2.83% | 69,907 |
| Apr 11, 2025 | 2.13 | 2.17 | 2.03 | 2.12 | 2.12 | -4.50% | 114,908 |
| Apr 10, 2025 | 2.21 | 2.25 | 2.14 | 2.22 | 2.22 | -4.72% | 100,572 |
| Apr 9, 2025 | 1.98 | 2.33 | 1.98 | 2.33 | 2.33 | 14.78% | 408,980 |
| Apr 8, 2025 | 2.17 | 2.25 | 2.00 | 2.03 | 2.03 | -6.88% | 344,810 |
| Apr 7, 2025 | 1.93 | 2.25 | 1.89 | 2.18 | 2.18 | 4.31% | 487,042 |
| Apr 4, 2025 | 2.01 | 2.14 | 1.89 | 2.09 | 2.09 | -1.42% | 743,321 |
| Apr 3, 2025 | 2.17 | 2.21 | 2.10 | 2.12 | 2.12 | -5.36% | 292,104 |
| Apr 2, 2025 | 2.08 | 2.29 | 2.08 | 2.24 | 2.24 | -0.88% | 114,630 |
| Mar 31, 2025 | 2.18 | 2.27 | 2.14 | 2.26 | 2.26 | - | 88,484 |
| Mar 28, 2025 | 2.21 | 2.32 | 2.20 | 2.26 | 2.26 | - | 48,571 |
| Mar 27, 2025 | 1.97 | 2.45 | 1.97 | 2.26 | 2.26 | 14.72% | 5,715,963 |
| Mar 26, 2025 | 1.92 | 2.04 | 1.90 | 1.97 | 1.97 | 2.60% | 60,093 |
| Mar 25, 2025 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | -3.03% | 181,163 |
| Mar 24, 2025 | 1.99 | 2.10 | 1.95 | 1.98 | 1.98 | -3.41% | 109,747 |
| Mar 21, 2025 | 1.91 | 2.05 | 1.90 | 2.05 | 2.05 | 5.67% | 52,896 |
| Mar 20, 2025 | 2.01 | 2.06 | 1.89 | 1.94 | 1.94 | -6.73% | 664,420 |
| Mar 19, 2025 | 1.97 | 2.13 | 1.97 | 2.08 | 2.08 | 4.00% | 92,664 |
| Mar 18, 2025 | 2.07 | 2.10 | 1.96 | 2.00 | 2.00 | -7.41% | 161,431 |
| Mar 17, 2025 | 2.10 | 2.27 | 2.10 | 2.16 | 2.16 | -0.92% | 24,033 |
| Mar 14, 2025 | 1.92 | 2.18 | 1.92 | 2.18 | 2.18 | 11.22% | 249,293 |
| Mar 13, 2025 | 2.06 | 2.16 | 1.92 | 1.96 | 1.96 | -7.98% | 230,802 |
| Mar 12, 2025 | 2.15 | 2.15 | 2.05 | 2.13 | 2.13 | 1.91% | 97,631 |
| Mar 11, 2025 | 2.19 | 2.22 | 2.05 | 2.09 | 2.09 | -7.93% | 515,467 |
| Mar 10, 2025 | 2.25 | 2.32 | 2.23 | 2.27 | 2.27 | -1.30% | 158,792 |
| Mar 7, 2025 | 2.21 | 2.31 | 2.19 | 2.30 | 2.30 | 0.88% | 115,165 |
| Mar 6, 2025 | 2.34 | 2.35 | 2.20 | 2.28 | 2.28 | -2.15% | 221,050 |
| Mar 5, 2025 | 2.30 | 2.40 | 2.20 | 2.33 | 2.33 | -0.85% | 183,380 |
| Mar 4, 2025 | 2.28 | 2.41 | 2.15 | 2.35 | 2.35 | 3.52% | 318,387 |
| Mar 3, 2025 | 2.27 | 2.35 | 2.22 | 2.27 | 2.27 | -2.16% | 128,325 |
| Feb 28, 2025 | 2.30 | 2.39 | 2.24 | 2.32 | 2.32 | -0.85% | 242,828 |
| Feb 27, 2025 | 2.27 | 2.36 | 2.24 | 2.34 | 2.34 | 1.30% | 333,242 |
| Feb 26, 2025 | 2.31 | 2.45 | 2.21 | 2.31 | 2.31 | -0.86% | 134,439 |
| Feb 25, 2025 | 2.30 | 2.35 | 2.22 | 2.33 | 2.33 | 2.64% | 87,546 |
| Feb 24, 2025 | 2.26 | 2.37 | 2.24 | 2.27 | 2.27 | -1.73% | 303,475 |
| Feb 21, 2025 | 2.43 | 2.45 | 2.24 | 2.31 | 2.31 | -5.71% | 40,984 |
| Feb 20, 2025 | 2.43 | 2.52 | 2.43 | 2.45 | 2.45 | -0.81% | 191,357 |
| Feb 19, 2025 | 2.40 | 2.49 | 2.35 | 2.47 | 2.47 | 1.23% | 471,679 |
| Feb 18, 2025 | 2.21 | 2.48 | 2.21 | 2.44 | 2.44 | 8.44% | 729,277 |
| Feb 14, 2025 | 2.16 | 2.29 | 2.14 | 2.25 | 2.25 | 3.69% | 312,080 |
| Feb 13, 2025 | 2.30 | 2.40 | 2.11 | 2.17 | 2.17 | -10.70% | 409,070 |
| Feb 12, 2025 | 2.43 | 2.45 | 2.38 | 2.43 | 2.43 | -3.95% | 135,628 |
| Feb 11, 2025 | 2.45 | 2.60 | 2.44 | 2.53 | 2.53 | 1.61% | 329,076 |