Register for streaming realtime charts, analysis tools, and prices.
HTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 3.11 | 0.02 | 0.65% | 3.10 | 3.20 | 3.075 | 2,724,681 |
| Nov 06 2024 | 3.09 | 0.13 | 4.39% | 3.03 | 3.14 | 2.99 | 5,035,568 |
| Nov 05 2024 | 2.96 | 0.05 | 1.72% | 2.92 | 3.01 | 2.865 | 3,881,602 |
| Nov 04 2024 | 2.91 | 0.12 | 4.30% | 2.86 | 2.96 | 2.77 | 3,437,599 |
| Nov 01 2024 | 2.79 | 0.01 | 0.36% | 2.79 | 2.98 | 2.79 | 5,265,253 |
| Oct 31 2024 | 2.78 | -0.27 | -8.85% | 3.04 | 3.05 | 2.77 | 6,624,779 |
| Oct 30 2024 | 3.05 | 0.15 | 5.17% | 2.88 | 3.10 | 2.86 | 4,979,488 |
| Oct 29 2024 | 2.90 | -0.16 | -5.23% | 3.00 | 3.12 | 2.84 | 4,593,603 |
| Oct 28 2024 | 3.06 | -0.02 | -0.65% | 3.10 | 3.18 | 3.00 | 3,840,639 |
| Oct 25 2024 | 3.08 | -0.05 | -1.60% | 3.11 | 3.21 | 3.06 | 3,915,387 |
| Oct 24 2024 | 3.13 | 0.17 | 5.74% | 2.93 | 3.13 | 2.93 | 4,983,664 |
| Oct 23 2024 | 2.96 | 0.01 | 0.34% | 3.02 | 3.02 | 2.87 | 5,968,576 |
| Oct 22 2024 | 2.95 | -0.02 | -0.67% | 2.98 | 3.03 | 2.90 | 4,476,335 |
| Oct 21 2024 | 2.97 | -0.28 | -8.62% | 3.12 | 3.16 | 2.93 | 5,384,690 |
| Oct 18 2024 | 3.25 | 0.01 | 0.31% | 3.26 | 3.32 | 3.16 | 2,743,745 |
| Oct 17 2024 | 3.24 | 0.08 | 2.53% | 3.10 | 3.24 | 3.08 | 3,038,813 |
| Oct 16 2024 | 3.16 | 0.24 | 8.22% | 2.95 | 3.18 | 2.93 | 5,775,607 |
| Oct 15 2024 | 2.92 | -0.11 | -3.63% | 3.00 | 3.08 | 2.91 | 4,410,959 |
| Oct 14 2024 | 3.03 | -0.04 | -1.30% | 3.07 | 3.07 | 2.93 | 5,792,571 |
| Oct 11 2024 | 3.07 | -0.08 | -2.54% | 3.12 | 3.145 | 3.03 | 5,078,436 |
| Oct 10 2024 | 3.15 | -0.11 | -3.37% | 3.21 | 3.2499 | 3.07 | 4,753,650 |
| Oct 09 2024 | 3.26 | -0.05 | -1.51% | 3.31 | 3.395 | 3.23 | 3,013,288 |
| Oct 08 2024 | 3.31 | -0.12 | -3.50% | 3.35 | 3.42 | 3.275 | 2,401,560 |
| Oct 07 2024 | 3.43 | 0.11 | 3.31% | 3.35 | 3.46 | 3.335 | 2,910,424 |
| Oct 04 2024 | 3.32 | 0.13 | 4.08% | 3.29 | 3.39 | 3.26 | 2,634,578 |
| Oct 03 2024 | 3.19 | -0.05 | -1.54% | 3.21 | 3.25 | 3.16 | 3,257,970 |
| Oct 02 2024 | 3.24 | -0.07 | -2.11% | 3.26 | 3.35 | 3.20 | 2,702,886 |
| Oct 01 2024 | 3.31 | 0.01 | 0.30% | 3.32 | 3.375 | 3.24 | 3,573,606 |
| Sep 30 2024 | 3.30 | 0.06 | 1.85% | 3.20 | 3.395 | 3.18 | 3,898,979 |
| Sep 27 2024 | 3.24 | 0.05 | 1.57% | 3.28 | 3.42 | 3.22 | 3,667,951 |
| Sep 26 2024 | 3.19 | -0.07 | -2.15% | 3.35 | 3.41 | 3.16 | 4,574,621 |
| Sep 25 2024 | 3.26 | -0.28 | -7.91% | 3.50 | 3.52 | 3.26 | 4,774,474 |
| Sep 24 2024 | 3.54 | 0.18 | 5.36% | 3.44 | 3.63 | 3.415 | 4,902,741 |
| Sep 23 2024 | 3.36 | 0.05 | 1.51% | 3.27 | 3.47 | 3.22 | 3,847,611 |
| Sep 20 2024 | 3.31 | -0.12 | -3.50% | 3.35 | 3.44 | 3.25 | 7,943,133 |
| Sep 19 2024 | 3.43 | -0.27 | -7.30% | 3.74 | 3.90 | 3.39 | 8,340,869 |
| Sep 18 2024 | 3.70 | 0.04 | 1.09% | 3.61 | 3.93 | 3.57 | 7,163,786 |
| Sep 17 2024 | 3.66 | 0.29 | 8.61% | 3.40 | 3.67 | 3.30 | 9,484,427 |
| Sep 16 2024 | 3.37 | 0.37 | 12.33% | 3.04 | 3.38 | 3.01 | 8,431,933 |
| Sep 13 2024 | 3.00 | 0.27 | 9.89% | 2.80 | 3.00 | 2.77 | 6,144,301 |
| Sep 12 2024 | 2.73 | 0.05 | 1.87% | 2.68 | 2.83 | 2.585 | 6,490,580 |
| Sep 11 2024 | 2.68 | 0.06 | 2.29% | 2.61 | 2.69 | 2.47 | 6,509,378 |
| Sep 10 2024 | 2.62 | -0.20 | -7.09% | 2.86 | 2.86 | 2.58 | 8,483,582 |
| Sep 09 2024 | 2.82 | 0.11 | 4.06% | 2.71 | 2.87 | 2.695 | 5,114,755 |
| Sep 06 2024 | 2.71 | -0.11 | -3.90% | 2.80 | 2.88 | 2.71 | 5,471,168 |
| Sep 05 2024 | 2.82 | -0.10 | -3.42% | 2.93 | 2.985 | 2.80 | 6,426,308 |
| Sep 04 2024 | 2.92 | -0.07 | -2.34% | 2.99 | 3.09 | 2.90 | 4,758,146 |
| Sep 03 2024 | 2.99 | -0.05 | -1.64% | 3.02 | 3.065 | 2.93 | 7,449,112 |
| Aug 30 2024 | 3.04 | -0.16 | -5.00% | 3.23 | 3.26 | 3.03 | 7,284,854 |
| Aug 29 2024 | 3.20 | -0.09 | -2.74% | 3.33 | 3.38 | 3.195 | 4,167,002 |
| Aug 28 2024 | 3.29 | -0.19 | -5.46% | 3.4401 | 3.46 | 3.28 | 3,711,320 |
| Aug 27 2024 | 3.48 | 0.05 | 1.46% | 3.49 | 3.73 | 3.395 | 6,534,948 |
| Aug 26 2024 | 3.43 | 0.14 | 4.26% | 3.31 | 3.47 | 3.24 | 4,669,292 |
| Aug 23 2024 | 3.29 | 0.17 | 5.45% | 3.15 | 3.37 | 3.13 | 6,291,998 |
| Aug 22 2024 | 3.12 | -0.31 | -9.04% | 3.40 | 3.41 | 3.095 | 11,209,364 |
| Aug 21 2024 | 3.43 | -0.03 | -0.87% | 3.48 | 3.51 | 3.40 | 3,517,291 |
| Aug 20 2024 | 3.46 | -0.02 | -0.57% | 3.47 | 3.52 | 3.38 | 2,817,589 |
| Aug 19 2024 | 3.48 | 0.04 | 1.16% | 3.44 | 3.53 | 3.42 | 3,616,112 |
| Aug 16 2024 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 3.35 | 3,106,277 |
| Aug 15 2024 | 3.48 | 0.20 | 6.10% | 3.35 | 3.51 | 3.29 | 6,177,454 |
| Aug 14 2024 | 3.28 | -0.25 | -7.08% | 3.53 | 3.56 | 3.27 | 4,816,350 |
| Aug 13 2024 | 3.53 | 0.15 | 4.44% | 3.40 | 3.61 | 3.35 | 4,500,925 |
| Aug 12 2024 | 3.38 | -0.13 | -3.70% | 3.50 | 3.52 | 3.31 | 3,754,284 |
