Hertz Global Holdings Inc (AZK0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 1.29227385208 | 3.637 | 3.938 | 3.619 | 1515 | 3.81536739 | DE |
| 4 | -0.363 | -8.96960711638 | 4.047 | 4.107 | 3.052 | 4673 | 3.48643288 | DE |
| 12 | 0.724 | 24.4594594595 | 2.96 | 4.99 | 2.501 | 6338 | 3.39895717 | DE |
| 26 | 0.566 | 18.1526619628 | 3.118 | 4.99 | 2.2639999 | 6295 | 3.27503115 | DE |
| 52 | -5.2309999 | -58.6763876464 | 8.9149999 | 8.9149999 | 2.2639999 | 4432 | 3.8506453 | DE |
| 156 | -11.974 | -76.4720909439 | 15.658 | 16.014 | 2.2639999 | 3463 | 4.16378445 | DE |
| 260 | -11.974 | -76.4720909439 | 15.658 | 16.014 | 2.2639999 | 3463 | 4.16378445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.636 | -0.18 | -4.67 | 3.676 | 3.676 | 3.636 | 117 |
| 1736458020 | 3.814 | -0.02 | -0.57 | 3.814 | 3.814 | 3.814 | 3 |
| 1736371620 | 3.836 | -0.05 | -1.39 | 3.858 | 3.858 | 3.836 | 611 |
| 1736285220 | 3.89 | 0.15 | 4.04 | 3.884 | 3.938 | 3.804 | 3441 |
| 1736198820 | 3.739 | 0.12 | 3.32 | 3.677 | 3.739 | 3.677 | 3515 |
| 1735939620 | 3.619 | -0.01 | -0.22 | 3.637 | 3.637 | 3.619 | 5 |
| 1735853220 | 3.627 | 0.18 | 5.10 | 3.527 | 3.627 | 3.527 | 1945 |
| 1735594020 | 3.451 | -0.03 | -0.95 | 3.483 | 3.484 | 3.445 | 2678 |
| 1735334820 | 3.484 | 0.23 | 7.04 | 3.459 | 3.533 | 3.459 | 21688 |
| 1734989220 | 3.255 | -0.04 | -1.06 | 3.303 | 3.313 | 3.255 | 7259 |
| 1734730020 | 3.29 | 0.16 | 5.11 | 3.08 | 3.322 | 3.07 | 12326 |
| 1734643620 | 3.13 | -0.17 | -5.27 | 3.218 | 3.23 | 3.052 | 2884 |
| 1734557220 | 3.304 | -0.2 | -5.60 | 3.509 | 3.516 | 3.304 | 2747 |
| 1734470820 | 3.5 | -0.16 | -4.35 | 3.691 | 3.691 | 3.5 | 2211 |
| 1734384420 | 3.659 | -0.33 | -8.25 | 4.019 | 4.019 | 3.659 | 4331 |
| 1734125220 | 3.988 | -0.26 | -6.05 | 4.047 | 4.107 | 3.976 | 4457 |
| 1734038820 | 4.245 | -0.02 | -0.35 | 4.2569999 | 4.2569999 | 4.245 | 33 |
| 1733952420 | 4.26 | -0.03 | -0.70 | 4.29 | 4.29 | 4.178 | 1852 |
| 1733866020 | 4.29 | -0.17 | -3.81 | 4.377 | 4.477 | 4.191 | 11727 |
| 1733779620 | 4.46 | -0.04 | -0.89 | 4.4269999 | 4.699 | 4.422 | 12784 |
| 1733520420 | 4.5 | 0.31 | 7.45 | 4.47 | 4.501 | 4.43 | 2688 |
| 1733434020 | 4.188 | -0.14 | -3.19 | 4.216 | 4.216 | 4.109 | 4538 |
| 1733347620 | 4.3259999 | 0.03 | 0.60 | 4.221 | 4.3259999 | 4.221 | 1376 |
| 1733261220 | 4.3 | -0.14 | -3.15 | 4.47 | 4.47 | 4.3 | 1614 |
| 1733174820 | 4.44 | -0.26 | -5.45 | 4.73 | 4.73 | 4.44 | 2557 |
| 1732915620 | 4.696 | 0.27 | 6.15 | 4.433 | 4.99 | 4.433 | 6829 |
| 1732829220 | 4.424 | -0 | -0.07 | 4.436 | 4.436 | 4.424 | 220 |
| 1732742820 | 4.4269999 | 0.1 | 2.24 | 4.356 | 4.4269999 | 4.268 | 2710 |
| 1732656420 | 4.33 | 0.03 | 0.70 | 4.36 | 4.468 | 4.309 | 5062 |
| 1732570020 | 4.3 | 0.57 | 15.37 | 3.999 | 4.567 | 3.851 | 15954 |
| 1732310820 | 3.727 | 0.03 | 0.92 | 3.545 | 3.727 | 3.534 | 4269 |
| 1732224420 | 3.693 | 0.16 | 4.62 | 3.554 | 3.693 | 3.554 | 305 |
| 1732138020 | 3.53 | -0.35 | -9.00 | 3.732 | 3.732 | 3.53 | 380 |
| 1732051620 | 3.879 | -0.06 | -1.50 | 3.879 | 3.879 | 3.879 | 6 |
| 1731965220 | 3.938 | 0.08 | 2.15 | 3.783 | 3.98 | 3.783 | 7131 |
| 1731705960 | 3.855 | -0.05 | -1.15 | 4.019 | 4.019 | 3.855 | 15807 |
| 1731619560 | 3.9 | 0.23 | 6.12 | 3.443 | 3.9 | 3.443 | 3566 |
| 1731533160 | 3.675 | 0.18 | 5.00 | 3.406 | 3.75 | 3.406 | 4045 |
| 1731446820 | 3.5 | 0.33 | 10.48 | 3.083 | 3.5 | 2.867 | 11683 |
| 1731360420 | 3.168 | 0.33 | 11.59 | 2.81 | 3.168 | 2.81 | 17300 |
| 1731101220 | 2.839 | -0.12 | -4.15 | 2.769 | 2.839 | 2.769 | 2518 |
| 1731014760 | 2.962 | 0.09 | 3.13 | 3.005 | 3.005 | 2.745 | 12262 |
| 1730928360 | 2.872 | 0.23 | 8.79 | 2.963 | 2.963 | 2.787 | 7514 |
| 1730841960 | 2.64 | 0.06 | 2.25 | 2.64 | 2.64 | 2.64 | 1720 |
| 1730755560 | 2.5819999 | -0.04 | -1.60 | 2.501 | 2.5819999 | 2.501 | 114 |
| 1730496360 | 2.624 | 0.06 | 2.14 | 2.583 | 2.713 | 2.583 | 3827 |
| 1730409960 | 2.569 | -0.13 | -4.96 | 2.682 | 2.682 | 2.569 | 5250 |
| 1730323560 | 2.703 | 0.02 | 0.67 | 2.6789999 | 2.739 | 2.6789999 | 2936 |
| 1730237160 | 2.685 | -0.2 | -6.93 | 2.835 | 2.835 | 2.648 | 15573 |
| 1730147220 | 2.8849999 | 0 | 0.00 | 2.8849999 | 2.8849999 | 2.8849999 | 0 |
| 1729888020 | 2.8849999 | 0.04 | 1.58 | 2.738 | 2.8849999 | 2.738 | 3345 |
| 1729801560 | 2.84 | 0.15 | 5.58 | 2.6349999 | 2.864 | 2.6349999 | 3751 |
| 1729715160 | 2.69 | -0.1 | -3.58 | 2.855 | 2.855 | 2.69 | 41689 |
| 1729628760 | 2.79 | -0.01 | -0.18 | 2.869 | 2.87 | 2.724 | 28488 |
| 1729542360 | 2.795 | -0.17 | -5.57 | 2.844 | 2.844 | 2.795 | 1110 |
| 1729283160 | 2.96 | 0.09 | 3.14 | 2.96 | 2.96 | 2.96 | 7610 |
| 1729196760 | 2.87 | 0.08 | 2.87 | 3.037 | 3.188 | 2.87 | 12950 |
| 1729110360 | 2.79 | 0.09 | 3.33 | 2.726 | 2.79 | 2.705 | 3844 |
| 1729023960 | 2.7 | -0.05 | -1.68 | 2.75 | 2.763 | 2.7 | 1730 |
| 1728937620 | 2.746 | -0.05 | -1.68 | 3.071 | 3.071 | 2.7 | 980 |
| 1728678360 | 2.793 | -0.05 | -1.69 | 2.836 | 2.875 | 2.793 | 1958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
