Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hertz Global Holdings Inc (NY: HTZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.13 25.42 24.85 25.18 1,150,697 +0.25(+1.00%)
Nov 29, 2016 25.37 25.47 24.85 24.93 1,026,675 -0.40(-1.58%)
Nov 28, 2016 25.92 26.10 25.20 25.33 1,054,998 -0.56(-2.16%)
Nov 25, 2016 26.49 26.85 25.79 25.89 878,302 -0.27(-1.03%)
Nov 23, 2016 26.16 26.16 26.16 0 -0.06(-0.23%)
Nov 22, 2016 26.03 26.27 25.54 26.22 1,532,907 +0.38(+1.47%)
Nov 21, 2016 25.48 26.19 25.48 25.84 1,444,579 +0.61(+2.42%)
Nov 18, 2016 25.37 25.83 24.76 25.23 1,869,451 +0.09(+0.36%)
Nov 17, 2016 26.61 26.67 25.03 25.14 2,578,515 -1.30(-4.92%)
Nov 16, 2016 27.29 27.43 26.35 26.44 2,141,412 -0.85(-3.11%)
Nov 15, 2016 27.41 27.70 26.86 27.29 2,451,195 -0.71(-2.54%)
Nov 14, 2016 28.00 28.37 27.71 28.00 2,471,522 +0.00(+0.00%)
Nov 11, 2016 28.43 28.96 27.48 28.00 3,875,435 -0.47(-1.65%)
Nov 10, 2016 28.38 29.00 28.28 28.47 5,942,746 +0.46(+1.64%)
Nov 09, 2016 26.70 29.36 25.71 28.01 18,365,592 +0.31(+1.12%)
Nov 08, 2016 21.00 27.75 17.20 27.70 107,887,800 -8.04(-22.50%)
Nov 07, 2016 33.77 35.75 33.77 35.74 2,372,667 +2.42(+7.26%)
Nov 04, 2016 33.36 34.44 32.81 33.32 1,751,340 -0.12(-0.36%)
Nov 03, 2016 32.72 34.10 32.38 33.44 2,497,063 +1.09(+3.37%)
Nov 02, 2016 32.90 33.13 32.06 32.35 1,225,050 -0.51(-1.55%)
Nov 01, 2016 33.39 33.39 32.58 32.86 1,297,217 -0.29(-0.87%)
Oct 31, 2016 33.93 34.18 32.66 33.15 1,221,855 -0.60(-1.78%)
Oct 28, 2016 33.88 34.39 33.44 33.75 1,333,925 +0.08(+0.24%)
Oct 27, 2016 34.21 34.24 33.39 33.67 853,820 -0.40(-1.17%)
Oct 26, 2016 33.59 34.29 33.41 34.07 1,100,007 +0.08(+0.24%)
Oct 25, 2016 33.43 34.19 33.19 33.99 1,291,523 +0.29(+0.86%)
Oct 24, 2016 32.00 34.47 32.00 33.70 1,825,869 +0.76(+2.31%)
Oct 21, 2016 32.17 33.46 31.70 32.94 1,269,956 +0.49(+1.51%)
Oct 20, 2016 32.90 33.24 32.14 32.45 1,726,177 -0.45(-1.37%)
Oct 19, 2016 33.56 33.70 32.88 32.90 1,160,392 -0.62(-1.85%)
Oct 18, 2016 33.71 33.98 33.10 33.52 1,077,148 +0.12(+0.36%)
Oct 17, 2016 33.42 33.58 32.81 33.40 1,764,554 -0.10(-0.30%)
Oct 14, 2016 34.02 34.75 33.42 33.50 1,405,199 -0.29(-0.86%)
Oct 13, 2016 34.63 34.63 33.25 33.79 1,876,274 -1.16(-3.32%)
Oct 12, 2016 35.98 36.17 34.65 34.95 1,495,539 -0.94(-2.62%)
Oct 11, 2016 36.96 36.96 35.40 35.89 1,281,285 -1.15(-3.10%)
Oct 10, 2016 36.77 37.40 36.55 37.04 1,335,853 +0.29(+0.79%)
Oct 07, 2016 38.55 38.75 36.68 36.75 2,235,117 -2.06(-5.31%)
Oct 06, 2016 39.29 39.65 38.37 38.81 1,285,910 -0.85(-2.14%)
Oct 05, 2016 39.75 39.99 39.30 39.66 1,570,161 +0.15(+0.38%)
Oct 04, 2016 39.49 40.40 39.30 39.51 886,687 -0.12(-0.30%)
Oct 03, 2016 40.05 40.70 39.13 39.63 1,046,163 -0.53(-1.32%)
Sep 30, 2016 38.89 40.54 38.43 40.16 1,797,623 +1.36(+3.51%)
Sep 29, 2016 40.46 40.46 38.65 38.80 1,673,003 -1.47(-3.65%)
Sep 28, 2016 41.55 41.81 39.76 40.27 2,679,860 -1.28(-3.08%)
Sep 27, 2016 45.64 46.00 41.23 41.55 3,205,790 -4.63(-10.03%)
Sep 26, 2016 46.39 46.94 45.36 46.18 1,324,434 -0.32(-0.69%)
Sep 23, 2016 47.76 48.00 46.40 46.50 951,495 -1.31(-2.74%)
Sep 22, 2016 47.39 48.00 46.90 47.81 1,179,407 +0.77(+1.64%)
Sep 21, 2016 47.11 47.48 46.42 47.04 705,826 +0.28(+0.60%)
Sep 20, 2016 48.55 48.64 46.26 46.76 868,929 -1.30(-2.70%)
Sep 19, 2016 49.54 49.86 48.05 48.06 798,369 -1.16(-2.36%)
Sep 16, 2016 48.15 49.32 47.77 49.22 1,025,829 +1.18(+2.46%)
Sep 15, 2016 47.31 48.21 47.08 48.04 550,570 +0.51(+1.07%)
Sep 14, 2016 48.00 48.48 46.82 47.53 907,688 -0.56(-1.16%)
Sep 13, 2016 49.48 50.12 47.73 48.09 784,779 -2.22(-4.41%)
Sep 12, 2016 49.04 50.46 48.71 50.31 510,889 +0.80(+1.62%)
Sep 09, 2016 51.00 51.44 49.51 49.51 879,535 -2.26(-4.37%)
Sep 08, 2016 50.50 52.08 49.79 51.77 1,143,198 +1.23(+2.43%)
Sep 07, 2016 49.68 51.28 49.25 50.54 789,083 +0.99(+2.00%)
Sep 06, 2016 50.04 50.42 49.31 49.55 726,572 -0.04(-0.08%)
Sep 02, 2016 49.40 49.59 49.59 49.59 756,200 +0.36(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.