Register for real-time alerts, custom portfolio, and market movers
HTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.07 | 0.20 | 5.17% | 4.02 | 4.12 | 3.94 | 5,108,120 |
| Jul 25 2024 | 3.87 | 0.20 | 5.45% | 3.62 | 4.00 | 3.62 | 3,840,228 |
| Jul 24 2024 | 3.67 | -0.14 | -3.67% | 3.79 | 3.995 | 3.61 | 4,848,958 |
| Jul 23 2024 | 3.81 | -0.14 | -3.54% | 3.87 | 4.00 | 3.80 | 4,550,360 |
| Jul 22 2024 | 3.95 | 0.14 | 3.67% | 3.81 | 3.98 | 3.65 | 4,739,638 |
| Jul 19 2024 | 3.81 | -0.34 | -8.19% | 4.08 | 4.15 | 3.755 | 6,183,824 |
| Jul 18 2024 | 4.15 | -0.40 | -8.79% | 4.51 | 4.59 | 4.14 | 6,648,319 |
| Jul 17 2024 | 4.55 | 0.06 | 1.34% | 4.44 | 4.63 | 4.35 | 7,016,133 |
| Jul 16 2024 | 4.49 | 0.22 | 5.15% | 4.37 | 4.50 | 4.185 | 6,156,282 |
| Jul 15 2024 | 4.27 | 0.23 | 5.69% | 4.11 | 4.32 | 4.03 | 6,531,406 |
| Jul 12 2024 | 4.04 | 0.18 | 4.66% | 3.90 | 4.19 | 3.89 | 9,485,857 |
| Jul 11 2024 | 3.86 | 0.44 | 12.87% | 3.498 | 3.92 | 3.46 | 6,813,595 |
| Jul 10 2024 | 3.42 | 0.09 | 2.70% | 3.30 | 3.44 | 3.20 | 5,076,260 |
| Jul 09 2024 | 3.33 | -0.27 | -7.50% | 3.60 | 3.60 | 3.3118 | 5,269,380 |
| Jul 08 2024 | 3.60 | -0.04 | -1.10% | 3.62 | 3.765 | 3.54 | 5,749,740 |
| Jul 05 2024 | 3.64 | 0.14 | 4.00% | 3.70 | 3.82 | 3.62 | 6,492,471 |
| Jul 03 2024 | 3.50 | -0.12 | -3.31% | 3.62 | 3.70 | 3.48 | 6,145,903 |
| Jul 02 2024 | 3.62 | 0.01 | 0.28% | 3.60 | 3.70 | 3.45 | 4,764,246 |
| Jul 01 2024 | 3.61 | 0.10 | 2.85% | 3.55 | 3.75 | 3.55 | 6,306,165 |
| Jun 28 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 27 2024 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 3.36 | 6,165,609 |
| Jun 26 2024 | 3.48 | -0.20 | -5.43% | 3.64 | 3.64 | 3.46 | 6,133,568 |
| Jun 25 2024 | 3.68 | -0.21 | -5.40% | 3.84 | 3.84 | 3.62 | 6,008,111 |
| Jun 24 2024 | 3.89 | -0.18 | -4.42% | 4.12 | 4.31 | 3.765 | 13,608,996 |
| Jun 21 2024 | 4.07 | 0.56 | 15.95% | 3.61 | 4.13 | 3.57 | 48,146,699 |
| Jun 20 2024 | 3.51 | 0.42 | 13.59% | 3.15 | 3.77 | 2.905 | 25,740,121 |
| Jun 18 2024 | 3.09 | -0.19 | -5.79% | 3.27 | 3.405 | 3.08 | 8,012,275 |
| Jun 17 2024 | 3.28 | 0.02 | 0.61% | 3.27 | 3.31 | 3.125 | 7,939,378 |
| Jun 14 2024 | 3.26 | -0.14 | -4.12% | 3.37 | 3.385 | 3.21 | 6,208,103 |
| Jun 13 2024 | 3.40 | -0.16 | -4.49% | 3.54 | 3.56 | 3.36 | 6,038,625 |
| Jun 12 2024 | 3.56 | 0.11 | 3.19% | 3.54 | 3.765 | 3.50 | 7,711,847 |
| Jun 11 2024 | 3.45 | -0.21 | -5.61% | 3.60 | 3.61 | 3.42 | 8,257,932 |
| Jun 10 2024 | 3.655 | -0.08 | -2.01% | 3.77 | 3.77 | 3.59 | 6,377,865 |
| Jun 07 2024 | 3.73 | -0.06 | -1.58% | 3.70 | 3.90 | 3.61 | 6,375,722 |
| Jun 06 2024 | 3.79 | -0.18 | -4.53% | 3.99 | 4.005 | 3.47 | 15,228,015 |
| Jun 05 2024 | 3.97 | 0.03 | 0.76% | 3.99 | 4.01 | 3.88 | 6,175,056 |
| Jun 04 2024 | 3.94 | -0.19 | -4.60% | 4.10 | 4.14 | 3.92 | 6,876,440 |
| Jun 03 2024 | 4.13 | -0.23 | -5.28% | 4.30 | 4.375 | 3.95 | 13,856,942 |
| May 31 2024 | 4.36 | -0.25 | -5.42% | 4.67 | 4.76 | 4.215 | 11,879,179 |
| May 30 2024 | 4.61 | 0.13 | 2.90% | 4.49 | 4.64 | 4.42 | 5,872,693 |
| May 29 2024 | 4.48 | -0.18 | -3.86% | 4.58 | 4.64 | 4.46 | 4,197,621 |
| May 28 2024 | 4.66 | -0.13 | -2.61% | 4.85 | 4.8798 | 4.575 | 5,594,478 |
| May 24 2024 | 4.785 | 0.00 | 0.10% | 4.77 | 4.88 | 4.68 | 5,233,663 |
| May 23 2024 | 4.78 | -0.19 | -3.82% | 4.97 | 4.97 | 4.7018 | 4,581,501 |
| May 22 2024 | 4.97 | -0.10 | -1.97% | 5.01 | 5.16 | 4.935 | 5,610,422 |
| May 21 2024 | 5.07 | -0.19 | -3.61% | 5.20 | 5.22 | 5.06 | 5,364,781 |
| May 20 2024 | 5.26 | -0.27 | -4.88% | 5.50 | 5.56 | 5.17 | 6,400,195 |
| May 17 2024 | 5.53 | 0.01 | 0.18% | 5.4601 | 5.665 | 5.43 | 5,229,255 |
| May 16 2024 | 5.52 | 0.04 | 0.73% | 5.48 | 5.75 | 5.39 | 6,103,246 |
| May 15 2024 | 5.48 | -0.52 | -8.67% | 6.06 | 6.1193 | 5.34 | 10,602,530 |
| May 14 2024 | 6.00 | 0.53 | 9.69% | 5.90 | 6.605 | 5.835 | 20,020,690 |
| May 13 2024 | 5.47 | 0.58 | 11.86% | 4.94 | 5.635 | 4.91 | 13,659,101 |
| May 10 2024 | 4.89 | -0.02 | -0.41% | 4.94 | 4.945 | 4.80 | 5,217,278 |
| May 09 2024 | 4.91 | 0.07 | 1.45% | 4.83 | 4.99 | 4.80 | 4,827,860 |
| May 08 2024 | 4.84 | -0.13 | -2.62% | 4.86 | 4.975 | 4.80 | 4,919,995 |
| May 07 2024 | 4.97 | -0.18 | -3.50% | 5.15 | 5.31 | 4.94 | 6,668,266 |
| May 06 2024 | 5.15 | 0.31 | 6.40% | 4.93 | 5.2256 | 4.87 | 9,751,264 |
| May 03 2024 | 4.84 | -0.16 | -3.20% | 5.08 | 5.14 | 4.81 | 8,541,138 |
| May 02 2024 | 5.00 | 0.53 | 11.86% | 4.87 | 5.135 | 4.815 | 15,229,035 |
| 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 |
