ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HTZ Hertz Global Holdings Inc

7.8199
-0.0301 (-0.38%)
Mar 01 2024 - Closed
Delayed by 15 minutes

HTZ Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 8.38 8.38 7.46 14,822,420
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
Feb 01 2024 8.43 0.08 0.96% 8.42 8.65 8.195 3,930,408
Jan 31 2024 8.35 -0.28 -3.24% 8.57 8.78 8.34 5,089,862
Jan 30 2024 8.63 -0.07 -0.80% 8.57 8.73 8.51 3,214,792
Jan 29 2024 8.70 0.05 0.58% 8.55 8.715 8.34 4,899,586
Jan 26 2024 8.65 -0.13 -1.48% 8.84 8.94 8.54 4,151,656
Jan 25 2024 8.78 0.29 3.42% 8.40 8.82 8.37 5,782,191
Jan 24 2024 8.49 -0.24 -2.75% 8.85 8.85 8.405 4,393,859
Jan 23 2024 8.73 0.23 2.71% 8.72 8.91 8.525 5,196,991
Jan 22 2024 8.50 -0.12 -1.39% 8.69 8.83 8.36 4,716,432
Jan 19 2024 8.62 -0.37 -4.12% 8.65 8.76 8.255 8,905,025
Jan 18 2024 8.99 0.63 7.54% 8.99 9.265 8.70 14,185,638
Jan 17 2024 8.36 0.01 0.12% 8.17 8.36 8.1347 3,963,854
Jan 16 2024 8.35 0.01 0.12% 8.30 8.38 8.17 4,613,423
Jan 12 2024 8.34 -0.61 -6.82% 9.01 9.0996 8.30 7,805,520
Jan 11 2024 8.95 -0.40 -4.28% 9.14 9.18 8.745 7,621,436
Jan 10 2024 9.35 -0.22 -2.25% 9.51 9.51 9.27 3,611,882
Jan 09 2024 9.565 -0.01 -0.05% 9.40 9.64 9.34 3,029,020
Jan 08 2024 9.57 0.03 0.31% 9.45 9.70 9.235 5,125,380
Jan 05 2024 9.54 -0.21 -2.15% 9.68 9.835 9.45 4,096,015
Jan 04 2024 9.75 0.11 1.14% 9.65 10.00 9.52 4,446,842
Jan 03 2024 9.64 -0.56 -5.49% 10.04 10.07 9.57 4,677,456
Jan 02 2024 10.20 -0.19 -1.83% 10.39 10.6202 10.08 4,216,097
Dec 29 2023 10.39 -0.15 -1.42% 10.52 10.63 10.31 3,167,485
Dec 28 2023 10.54 -0.05 -0.47% 10.52 10.72 10.50 3,203,821
Dec 27 2023 10.59 -0.06 -0.56% 10.72 10.72 10.46 2,626,261
Dec 26 2023 10.65 0.21 2.01% 10.53 10.82 10.485 3,238,538
Dec 22 2023 10.44 0.03 0.29% 10.49 10.70 10.32 3,446,181
Dec 21 2023 10.41 0.44 4.41% 10.11 10.43 10.045 2,780,385
Dec 20 2023 9.97 -0.24 -2.35% 10.17 10.495 9.96 3,921,632
Dec 19 2023 10.21 0.23 2.30% 10.06 10.22 9.97 5,367,430
Dec 18 2023 9.98 -0.05 -0.50% 10.16 10.27 9.915 5,152,926
Dec 15 2023 10.03 -0.09 -0.89% 10.23 10.34 9.995 7,850,850
Dec 14 2023 10.12 0.62 6.53% 9.77 10.31 9.77 8,136,313
Dec 13 2023 9.50 0.63 7.10% 8.67 9.575 8.51 6,421,656
Dec 12 2023 8.87 -0.46 -4.93% 9.28 9.28 8.86 4,396,438
Dec 11 2023 9.33 -0.05 -0.53% 9.46 9.64 9.19 6,859,284
Dec 08 2023 9.38 0.13 1.41% 9.22 9.55 9.12 6,249,478
Dec 07 2023 9.25 0.29 3.24% 8.93 9.37 8.905 5,989,241
Dec 06 2023 8.96 0.19 2.17% 8.93 9.27 8.905 4,454,463
Dec 05 2023 8.77 -0.33 -3.63% 9.01 9.03 8.75 3,003,037
Dec 04 2023 9.10 -0.09 -0.98% 9.14 9.41 8.995 4,699,523

Your Recent History

Delayed Upgrade Clock