Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
3.700
-0.060 (-1.60%)
Sep 30, 2025, 4:00 PM EDT - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.64 | 3.90 | 3.59 | 3.72 | 3.72 | -1.06% | 76,163 |
| Sep 29, 2025 | 3.65 | 3.76 | 3.59 | 3.76 | 3.76 | 1.62% | 36,042 |
| Sep 26, 2025 | 3.78 | 3.81 | 3.70 | 3.70 | 3.70 | -4.88% | 34,485 |
| Sep 25, 2025 | 3.74 | 4.13 | 3.74 | 3.89 | 3.89 | 3.18% | 36,191 |
| Sep 24, 2025 | 3.81 | 3.87 | 3.77 | 3.77 | 3.77 | -2.84% | 48,038 |
| Sep 23, 2025 | 3.74 | 3.95 | 3.63 | 3.88 | 3.88 | 4.86% | 77,608 |
| Sep 22, 2025 | 3.61 | 3.79 | 3.38 | 3.70 | 3.70 | 0.27% | 63,485 |
| Sep 19, 2025 | 3.53 | 3.82 | 3.53 | 3.69 | 3.69 | 2.50% | 173,844 |
| Sep 18, 2025 | 3.31 | 3.68 | 3.30 | 3.60 | 3.60 | 7.46% | 115,598 |
| Sep 17, 2025 | 3.29 | 3.57 | 3.29 | 3.35 | 3.35 | 1.52% | 51,329 |
| Sep 16, 2025 | 3.27 | 3.37 | 3.27 | 3.30 | 3.30 | -2.94% | 52,224 |
| Sep 15, 2025 | 3.41 | 3.52 | 3.31 | 3.40 | 3.40 | -2.58% | 35,970 |
| Sep 12, 2025 | 3.24 | 3.51 | 3.17 | 3.49 | 3.49 | 4.49% | 193,294 |
| Sep 11, 2025 | 3.11 | 3.35 | 3.11 | 3.34 | 3.34 | 6.03% | 50,069 |
| Sep 10, 2025 | 3.16 | 3.32 | 3.10 | 3.15 | 3.15 | -3.37% | 29,645 |
| Sep 9, 2025 | 3.14 | 3.30 | 3.08 | 3.26 | 3.26 | 1.40% | 145,953 |
| Sep 8, 2025 | 2.91 | 3.22 | 2.91 | 3.22 | 3.22 | 7.53% | 153,862 |
| Sep 5, 2025 | 2.93 | 3.05 | 2.92 | 2.99 | 2.99 | - | 34,285 |
| Sep 4, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | - | 41,111 |
| Sep 3, 2025 | 2.98 | 3.08 | 2.91 | 2.99 | 2.99 | -3.24% | 43,165 |
| Sep 2, 2025 | 2.91 | 3.25 | 2.91 | 3.09 | 3.09 | -1.90% | 24,980 |
| Aug 29, 2025 | 2.98 | 3.20 | 2.98 | 3.15 | 3.15 | 3.28% | 51,341 |
| Aug 28, 2025 | 3.12 | 3.12 | 2.94 | 3.05 | 3.05 | -2.24% | 73,384 |
| Aug 27, 2025 | 3.02 | 3.21 | 3.01 | 3.12 | 3.12 | -0.64% | 101,533 |
| Aug 26, 2025 | 2.96 | 3.15 | 2.94 | 3.14 | 3.14 | 2.28% | 40,661 |
| Aug 25, 2025 | 3.11 | 3.11 | 2.99 | 3.07 | 3.07 | -4.06% | 106,738 |
| Aug 22, 2025 | 2.94 | 3.29 | 2.94 | 3.20 | 3.20 | 7.02% | 243,537 |
| Aug 21, 2025 | 3.05 | 3.05 | 2.85 | 2.99 | 2.99 | -1.94% | 36,219 |
| Aug 20, 2025 | 3.12 | 3.25 | 2.99 | 3.05 | 3.05 | 5.87% | 97,819 |
| Aug 19, 2025 | 2.83 | 2.91 | 2.80 | 2.88 | 2.88 | - | 11,795 |
| Aug 18, 2025 | 2.80 | 2.94 | 2.74 | 2.88 | 2.88 | 1.59% | 45,078 |
| Aug 15, 2025 | 2.86 | 2.91 | 2.80 | 2.84 | 2.84 | -1.90% | 39,084 |
| Aug 14, 2025 | 2.87 | 3.00 | 2.85 | 2.89 | 2.89 | -3.12% | 40,596 |
| Aug 13, 2025 | 2.95 | 3.02 | 2.86 | 2.98 | 2.98 | 1.12% | 67,369 |
| Aug 12, 2025 | 2.95 | 3.11 | 2.90 | 2.95 | 2.95 | -1.67% | 79,432 |
| Aug 11, 2025 | 3.02 | 3.10 | 2.91 | 3.00 | 3.00 | -2.60% | 114,765 |
| Aug 8, 2025 | 3.22 | 3.28 | 3.01 | 3.08 | 3.08 | -5.52% | 38,492 |
| Aug 7, 2025 | 3.42 | 3.54 | 3.18 | 3.26 | 3.26 | 6.54% | 271,839 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | -4.38% | 21,620 |
| Aug 5, 2025 | 3.04 | 3.28 | 3.04 | 3.20 | 3.20 | 1.27% | 62,752 |
| Aug 4, 2025 | 3.24 | 3.28 | 3.10 | 3.16 | 3.16 | -4.82% | 37,434 |
| Aug 1, 2025 | 3.30 | 3.40 | 3.28 | 3.32 | 3.32 | -3.49% | 21,237 |
| Jul 31, 2025 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 1.18% | 143,953 |
| Jul 30, 2025 | 3.50 | 3.52 | 3.35 | 3.40 | 3.40 | -5.03% | 43,911 |
| Jul 29, 2025 | 3.71 | 3.75 | 3.56 | 3.58 | 3.58 | -3.76% | 40,037 |
| Jul 28, 2025 | 3.89 | 3.91 | 3.61 | 3.72 | 3.72 | -5.82% | 80,556 |
| Jul 25, 2025 | 4.01 | 4.05 | 3.86 | 3.95 | 3.95 | -3.19% | 272,269 |
| Jul 24, 2025 | 4.12 | 4.25 | 4.08 | 4.08 | 4.08 | -2.86% | 32,971 |
| Jul 23, 2025 | 4.08 | 4.41 | 3.94 | 4.20 | 4.20 | 2.69% | 205,244 |
| Jul 22, 2025 | 3.92 | 4.10 | 3.88 | 4.09 | 4.09 | 4.87% | 54,995 |