Hertz Global Holdings, Inc. (HTZWW)
NASDAQ: HTZWW · Real-Time Price · USD · Warrants
0.9169
+0.0572 (6.65%)
At close: Sep 28, 2026, 4:00 PM EDT
0.8900
-0.0269 (-2.93%)
After-hours: Sep 28, 2026, 4:04 PM EDT
Hertz Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.81 | 0.99 | 0.81 | 0.92 | 0.92 | 6.65% | 215,856 |
| Sep 25, 2026 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | -0.03% | 17,274 |
| Sep 24, 2026 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -0.69% | 24,109 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.83 | 0.87 | 0.87 | -3.63% | 23,072 |
| Sep 22, 2026 | 0.86 | 0.95 | 0.86 | 0.90 | 0.90 | 0.25% | 14,862 |
| Sep 21, 2026 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | -0.40% | 16,491 |
| Sep 18, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -0.11% | 15,925 |
| Sep 17, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -3.12% | 59,081 |
| Sep 16, 2026 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 0.48% | 21,295 |
| Sep 15, 2026 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | -1.39% | 14,493 |
| Sep 14, 2026 | 0.92 | 0.99 | 0.85 | 0.94 | 0.94 | -3.24% | 29,738 |
| Sep 11, 2026 | 0.91 | 1.04 | 0.91 | 0.97 | 0.97 | -1.02% | 17,641 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.90 | 0.98 | 0.98 | 1.03% | 5,268 |
| Sep 9, 2026 | 0.98 | 1.03 | 0.85 | 0.97 | 0.97 | -4.90% | 180,812 |
| Sep 8, 2026 | 1.01 | 1.08 | 0.96 | 1.02 | 1.02 | -3.77% | 42,721 |
| Sep 4, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | - | 20,497 |
| Sep 3, 2026 | 1.10 | 1.13 | 1.01 | 1.06 | 1.06 | -3.20% | 30,785 |
| Sep 2, 2026 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 4.56% | 21,675 |
| Sep 1, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | -2.13% | 10,052 |
| Aug 31, 2026 | 0.94 | 1.29 | 0.91 | 1.07 | 1.07 | 8.08% | 142,564 |
| Aug 28, 2026 | 0.95 | 1.01 | 0.92 | 0.99 | 0.99 | 3.13% | 42,066 |
| Aug 27, 2026 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | -3.03% | 25,043 |
| Aug 26, 2026 | 1.03 | 1.05 | 0.94 | 0.99 | 0.99 | -3.89% | 24,752 |
| Aug 25, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -2.82% | 5,541 |
| Aug 24, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 19,699 |
| Aug 21, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 4.85% | 14,867 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 20,523 |
| Aug 19, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 61,834 |
| Aug 18, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | -4.11% | 48,171 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.05 | 1.10 | 1.10 | -2.23% | 134,040 |
| Aug 14, 2026 | 1.15 | 1.24 | 1.10 | 1.12 | 1.12 | -3.45% | 220,759 |
| Aug 13, 2026 | 1.29 | 1.36 | 1.15 | 1.16 | 1.16 | -10.08% | 104,177 |
| Aug 12, 2026 | 1.20 | 1.35 | 1.18 | 1.29 | 1.29 | 10.73% | 294,897 |
| Aug 11, 2026 | 0.99 | 1.26 | 0.99 | 1.17 | 1.17 | 13.11% | 135,770 |
| Aug 10, 2026 | 1.01 | 1.20 | 1.01 | 1.03 | 1.03 | -6.36% | 77,904 |
| Aug 7, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 14.52% | 149,025 |
| Aug 6, 2026 | 0.85 | 1.03 | 0.85 | 0.96 | 0.96 | 23.16% | 344,193 |
| Aug 5, 2026 | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 19,318 |
| Aug 4, 2026 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 2.69% | 37,831 |
| Aug 3, 2026 | 0.75 | 0.77 | 0.71 | 0.74 | 0.74 | -2.62% | 57,175 |
| Jul 31, 2026 | 0.80 | 0.80 | 0.74 | 0.76 | 0.76 | -3.81% | 41,014 |
| Jul 30, 2026 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | 0.92% | 38,588 |
| Jul 29, 2026 | 0.82 | 0.82 | 0.70 | 0.78 | 0.78 | -4.41% | 145,085 |
| Jul 28, 2026 | 0.92 | 0.94 | 0.82 | 0.82 | 0.82 | -10.88% | 19,875 |
| Jul 27, 2026 | 0.81 | 0.93 | 0.81 | 0.92 | 0.92 | 6.85% | 34,334 |
| Jul 24, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | -1.15% | 30,031 |
| Jul 23, 2026 | 0.82 | 0.93 | 0.82 | 0.87 | 0.87 | 1.75% | 27,209 |
| Jul 22, 2026 | 0.82 | 0.90 | 0.82 | 0.86 | 0.86 | 3.83% | 73,851 |
| Jul 21, 2026 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | 0.43% | 125,680 |
| Jul 20, 2026 | 0.82 | 0.89 | 0.80 | 0.82 | 0.82 | 1.23% | 19,346 |