Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
3.980
+0.130 (3.38%)
Jun 26, 2025, 4:00 PM - Market closed
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 3.82 | 4.05 | 3.76 | 3.95 | 3.95 | 3.13% | 105,724 |
| 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 |