Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
3.950
+0.120 (3.13%)
May 27, 2025, 4:00 PM - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.82 | 4.05 | 3.76 | 3.95 | 3.95 | 3.13% | 105,723 |
| May 23, 2025 | 3.70 | 4.00 | 3.66 | 3.83 | 3.83 | -2.54% | 62,515 |
| May 22, 2025 | 3.32 | 3.95 | 3.32 | 3.93 | 3.93 | 16.96% | 416,458 |
| May 21, 2025 | 3.41 | 3.50 | 3.32 | 3.36 | 3.36 | -2.61% | 51,422 |
| May 20, 2025 | 3.43 | 3.57 | 3.42 | 3.45 | 3.45 | -4.17% | 103,046 |
| May 19, 2025 | 3.44 | 3.60 | 3.36 | 3.60 | 3.60 | - | 87,782 |
| May 16, 2025 | 3.35 | 3.69 | 3.35 | 3.60 | 3.60 | 3.75% | 156,620 |
| May 15, 2025 | 3.12 | 3.56 | 3.04 | 3.47 | 3.47 | 9.12% | 103,566 |
| May 14, 2025 | 3.10 | 3.28 | 3.02 | 3.18 | 3.18 | -1.24% | 107,971 |
| May 13, 2025 | 3.38 | 3.46 | 2.96 | 3.22 | 3.22 | -14.59% | 494,248 |
| May 12, 2025 | 3.60 | 3.82 | 3.59 | 3.77 | 3.77 | 2.59% | 413,658 |
| May 9, 2025 | 3.30 | 3.70 | 3.30 | 3.68 | 3.68 | 7.74% | 155,681 |
| May 8, 2025 | 3.48 | 3.48 | 3.18 | 3.41 | 3.41 | 0.32% | 220,466 |
| May 7, 2025 | 3.42 | 3.55 | 3.34 | 3.40 | 3.40 | 0.89% | 104,731 |
| May 6, 2025 | 3.30 | 3.42 | 3.26 | 3.37 | 3.37 | -1.17% | 132,816 |
| May 5, 2025 | 3.52 | 3.56 | 3.35 | 3.41 | 3.41 | -5.80% | 208,213 |
| May 2, 2025 | 3.62 | 3.85 | 3.58 | 3.62 | 3.62 | -2.16% | 106,166 |
| May 1, 2025 | 3.67 | 3.86 | 3.67 | 3.70 | 3.70 | 0.54% | 72,789 |
| Apr 30, 2025 | 3.75 | 3.80 | 3.40 | 3.68 | 3.68 | -7.07% | 258,201 |
| Apr 29, 2025 | 4.44 | 4.44 | 3.87 | 3.96 | 3.96 | -12.97% | 207,857 |
| Apr 28, 2025 | 4.29 | 4.56 | 4.22 | 4.55 | 4.55 | 2.48% | 713,162 |
| Apr 25, 2025 | 4.46 | 4.52 | 4.24 | 4.44 | 4.44 | -3.27% | 319,650 |
| 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 |