Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
3.290
+0.230 (7.52%)
Aug 7, 2025, 4:00 PM - Market closed
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | -2.01% | 38,433 |
| Jul 18, 2025 | 4.11 | 4.26 | 3.93 | 3.98 | 3.98 | -4.56% | 30,341 |
| Jul 17, 2025 | 4.02 | 4.17 | 4.00 | 4.17 | 4.17 | 1.93% | 66,440 |
| Jul 16, 2025 | 3.97 | 4.13 | 3.91 | 4.09 | 4.09 | 0.76% | 40,981 |
| Jul 15, 2025 | 4.04 | 4.26 | 4.00 | 4.06 | 4.06 | -0.49% | 109,991 |
| Jul 14, 2025 | 3.62 | 4.15 | 3.62 | 4.08 | 4.08 | 3.29% | 279,256 |
| Jul 11, 2025 | 3.95 | 4.20 | 3.95 | 3.95 | 3.95 | -5.16% | 172,169 |
| Jul 10, 2025 | 3.72 | 4.38 | 3.72 | 4.17 | 4.17 | 10.77% | 411,464 |
| Jul 9, 2025 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | 0.75% | 64,199 |
| Jul 8, 2025 | 3.67 | 3.78 | 3.64 | 3.73 | 3.73 | 0.32% | 27,334 |
| Jul 7, 2025 | 3.75 | 3.85 | 3.70 | 3.72 | 3.72 | -3.38% | 36,576 |
| Jul 3, 2025 | 3.81 | 4.02 | 3.80 | 3.85 | 3.85 | 1.05% | 35,766 |
| Jul 2, 2025 | 3.73 | 3.96 | 3.71 | 3.81 | 3.81 | 1.33% | 119,308 |
| Jul 1, 2025 | 3.55 | 3.87 | 3.55 | 3.76 | 3.76 | 3.01% | 34,223 |
| Jun 30, 2025 | 3.72 | 3.80 | 3.50 | 3.65 | 3.65 | -3.18% | 61,924 |
| Jun 27, 2025 | 3.94 | 3.95 | 3.74 | 3.77 | 3.77 | -6.22% | 56,049 |
| Jun 26, 2025 | 3.81 | 4.18 | 3.65 | 4.02 | 4.02 | 4.42% | 247,922 |
| Jun 25, 2025 | 3.83 | 3.96 | 3.65 | 3.85 | 3.85 | -1.28% | 340,961 |
| Jun 24, 2025 | 3.43 | 3.90 | 3.43 | 3.90 | 3.90 | 14.37% | 452,381 |
| Jun 23, 2025 | 3.21 | 3.44 | 3.18 | 3.41 | 3.41 | 2.71% | 227,014 |
| Jun 20, 2025 | 3.16 | 3.42 | 3.13 | 3.32 | 3.32 | 6.07% | 298,991 |
| Jun 18, 2025 | 3.09 | 3.18 | 3.04 | 3.13 | 3.13 | 0.32% | 202,464 |
| Jun 17, 2025 | 3.10 | 3.23 | 3.06 | 3.12 | 3.12 | -2.19% | 30,032 |
| Jun 16, 2025 | 3.13 | 3.25 | 3.13 | 3.19 | 3.19 | -1.24% | 47,723 |
| Jun 13, 2025 | 3.16 | 3.29 | 3.13 | 3.23 | 3.23 | -1.22% | 72,097 |
| Jun 12, 2025 | 3.33 | 3.38 | 3.24 | 3.27 | 3.27 | -4.66% | 67,244 |
| Jun 11, 2025 | 3.31 | 3.46 | 3.25 | 3.43 | 3.43 | 3.00% | 111,102 |
| Jun 10, 2025 | 3.38 | 3.63 | 3.30 | 3.33 | 3.33 | -2.92% | 235,439 |
| Jun 9, 2025 | 3.25 | 3.52 | 3.25 | 3.43 | 3.43 | 3.94% | 145,657 |
| Jun 6, 2025 | 3.21 | 3.38 | 3.21 | 3.30 | 3.30 | 0.61% | 163,450 |
| Jun 5, 2025 | 3.31 | 3.38 | 3.23 | 3.28 | 3.28 | -2.09% | 60,954 |
| Jun 4, 2025 | 3.26 | 3.39 | 3.23 | 3.35 | 3.35 | -0.59% | 60,503 |
| Jun 3, 2025 | 3.50 | 3.54 | 3.36 | 3.37 | 3.37 | -3.44% | 64,339 |
| Jun 2, 2025 | 3.54 | 3.54 | 3.35 | 3.49 | 3.49 | -3.86% | 63,142 |
| May 30, 2025 | 3.54 | 3.67 | 3.53 | 3.63 | 3.63 | 0.41% | 39,284 |
| May 29, 2025 | 3.79 | 3.90 | 3.57 | 3.62 | 3.62 | -5.37% | 156,804 |
| May 28, 2025 | 3.86 | 4.03 | 3.81 | 3.82 | 3.82 | -3.29% | 103,159 |