Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 4.47 | -0.08 | -1.76% | 4.52 | 4.625 | 4.4009 | 9,421,957 |
| Apr 30 2024 | 4.55 | -0.22 | -4.61% | 4.67 | 4.6751 | 4.41 | 10,690,219 |
| Apr 29 2024 | 4.77 | 0.35 | 7.92% | 4.42 | 4.8475 | 4.375 | 13,505,576 |
| Apr 26 2024 | 4.42 | -0.26 | -5.56% | 4.43 | 4.85 | 4.40 | 14,997,407 |
| Apr 25 2024 | 4.68 | -1.12 | -19.31% | 5.1673 | 5.18 | 4.35 | 25,920,552 |
| Apr 24 2024 | 5.80 | 0.34 | 6.23% | 5.49 | 5.96 | 5.47 | 10,809,666 |
| Apr 23 2024 | 5.46 | -0.44 | -7.46% | 5.65 | 5.71 | 5.45 | 10,516,760 |
| Apr 22 2024 | 5.90 | -0.07 | -1.17% | 6.00 | 6.04 | 5.82 | 4,299,328 |
| Apr 19 2024 | 5.97 | -0.02 | -0.33% | 5.97 | 6.00 | 5.83 | 6,573,495 |
| Apr 18 2024 | 5.99 | -0.40 | -6.26% | 6.35 | 6.35 | 5.85 | 8,944,330 |
| Apr 17 2024 | 6.39 | -0.18 | -2.74% | 6.65 | 6.65 | 6.33 | 5,223,896 |
| Apr 16 2024 | 6.57 | -0.33 | -4.78% | 6.65 | 6.685 | 6.53 | 4,054,991 |
| Apr 15 2024 | 6.90 | 0.05 | 0.73% | 6.88 | 7.06 | 6.78 | 4,590,258 |
| Apr 12 2024 | 6.85 | -0.35 | -4.86% | 7.10 | 7.14 | 6.84 | 5,644,169 |
| Apr 11 2024 | 7.20 | -0.10 | -1.37% | 7.32 | 7.33 | 7.05 | 4,544,598 |
| Apr 10 2024 | 7.30 | -0.50 | -6.41% | 7.32 | 7.47 | 7.22 | 5,245,959 |
| Apr 09 2024 | 7.80 | 0.41 | 5.55% | 7.41 | 7.80 | 7.40 | 7,167,027 |
| Apr 08 2024 | 7.39 | 0.13 | 1.79% | 7.36 | 7.47 | 7.25 | 3,481,811 |
| Apr 05 2024 | 7.26 | 0.01 | 0.14% | 7.255 | 7.36 | 7.19 | 4,713,265 |
| Apr 04 2024 | 7.25 | -0.38 | -4.98% | 7.27 | 7.36 | 7.05 | 8,153,889 |
| Apr 03 2024 | 7.63 | 0.15 | 2.01% | 7.46 | 7.67 | 7.38 | 4,188,093 |
| Apr 02 2024 | 7.48 | -0.21 | -2.73% | 7.60 | 7.705 | 7.415 | 3,331,117 |
| Apr 01 2024 | 7.69 | -0.14 | -1.79% | 7.85 | 7.8899 | 7.595 | 6,065,099 |
| Mar 28 2024 | 7.83 | -0.26 | -3.21% | 8.09 | 8.205 | 7.81 | 4,126,022 |
| Mar 27 2024 | 8.09 | 0.22 | 2.80% | 7.91 | 8.10 | 7.855 | 4,045,554 |
| Mar 26 2024 | 7.87 | 0.17 | 2.21% | 7.76 | 8.125 | 7.64 | 5,132,999 |
| Mar 25 2024 | 7.70 | 0.40 | 5.48% | 7.40 | 7.71 | 7.36 | 4,542,558 |
| Mar 22 2024 | 7.30 | -0.19 | -2.54% | 7.47 | 7.55 | 7.28 | 2,412,810 |
| Mar 21 2024 | 7.49 | 0.01 | 0.13% | 7.55 | 7.60 | 7.39 | 2,820,022 |
| Mar 20 2024 | 7.48 | 0.28 | 3.89% | 7.15 | 7.54 | 7.10 | 3,803,333 |
| Mar 19 2024 | 7.20 | 0.09 | 1.27% | 7.00 | 7.285 | 6.9699 | 4,603,961 |
| Mar 18 2024 | 7.11 | -0.47 | -6.20% | 7.49 | 7.546 | 6.88 | 8,599,900 |
| Mar 15 2024 | 7.58 | 0.09 | 1.20% | 7.44 | 7.62 | 7.355 | 4,662,224 |
| Mar 14 2024 | 7.49 | -0.30 | -3.85% | 7.76 | 7.795 | 7.40 | 3,404,305 |
| Mar 13 2024 | 7.79 | -0.04 | -0.51% | 7.78 | 8.085 | 7.74 | 2,996,040 |
| Mar 12 2024 | 7.83 | 0.00 | 0.00% | 7.84 | 7.935 | 7.70 | 2,783,692 |
| Mar 11 2024 | 7.83 | -0.03 | -0.38% | 7.82 | 8.01 | 7.73 | 4,625,321 |
| Mar 08 2024 | 7.86 | 0.36 | 4.80% | 7.60 | 7.87 | 7.595 | 5,164,564 |
| Mar 07 2024 | 7.50 | 0.23 | 3.16% | 7.32 | 7.515 | 7.24 | 4,712,441 |
| Mar 06 2024 | 7.27 | 0.13 | 1.82% | 7.25 | 7.40 | 7.15 | 3,372,895 |
| Mar 05 2024 | 7.14 | -0.09 | -1.24% | 7.17 | 7.24 | 7.06 | 3,662,019 |
| Mar 04 2024 | 7.23 | -0.59 | -7.54% | 7.78 | 7.86 | 7.065 | 8,019,398 |
| Mar 01 2024 | 7.82 | -0.03 | -0.38% | 7.85 | 7.995 | 7.73 | 3,608,189 |
| Feb 29 2024 | 7.85 | -0.03 | -0.38% | 8.02 | 8.105 | 7.775 | 3,951,870 |
| Feb 28 2024 | 7.88 | 0.07 | 0.90% | 7.76 | 8.00 | 7.7028 | 3,094,699 |
| Feb 27 2024 | 7.81 | 0.36 | 4.83% | 7.53 | 7.83 | 7.51 | 3,676,250 |
| Feb 26 2024 | 7.45 | 0.02 | 0.27% | 7.37 | 7.56 | 7.16 | 3,403,992 |
| Feb 23 2024 | 7.43 | 0.17 | 2.34% | 7.24 | 7.52 | 7.075 | 4,762,623 |
| Feb 22 2024 | 7.26 | -0.01 | -0.14% | 7.30 | 7.33 | 7.15 | 3,629,670 |
| Feb 21 2024 | 7.27 | -0.02 | -0.27% | 7.25 | 7.48 | 7.18 | 4,085,317 |
| Feb 20 2024 | 7.29 | -0.44 | -5.69% | 7.61 | 7.62 | 7.28 | 5,186,393 |
| Feb 16 2024 | 7.73 | -0.13 | -1.65% | 7.71 | 7.83 | 7.61 | 4,258,761 |
| Feb 15 2024 | 7.86 | 0.13 | 1.68% | 7.78 | 7.95 | 7.585 | 4,770,769 |
| Feb 14 2024 | 7.73 | 0.15 | 1.98% | 7.68 | 7.84 | 7.58 | 7,700,860 |
| Feb 13 2024 | 7.58 | -1.10 | -12.67% | 8.14 | 8.1701 | 7.46 | 14,308,577 |
| Feb 12 2024 | 8.68 | 0.24 | 2.84% | 8.41 | 8.76 | 8.38 | 4,241,877 |
| Feb 09 2024 | 8.44 | -0.22 | -2.54% | 8.72 | 8.735 | 8.345 | 4,257,890 |
| Feb 08 2024 | 8.66 | -0.10 | -1.14% | 8.53 | 8.69 | 8.22 | 6,369,754 |
| Feb 07 2024 | 8.76 | -0.18 | -2.01% | 8.92 | 9.07 | 8.405 | 6,989,063 |
| Feb 06 2024 | 8.94 | 0.73 | 8.89% | 7.90 | 9.015 | 7.73 | 13,774,508 |
| Feb 05 2024 | 8.21 | -0.49 | -5.63% | 8.50 | 8.60 | 8.20 | 9,374,737 |
| Feb 02 2024 | 8.70 | 0.27 | 3.20% | 8.32 | 8.745 | 8.165 | 5,676,193 |
