Hertz Global Holdings Inc (HTZ) Historical Stock Data
5.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTZ is down -0.39% a day on average. There have been 11 days where Hertz Global Holdings Inc closed green and 19 days where HTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.48 | 5.33 | ↓$0.15 (-2.74%) | 5.25 | 5.50 | 2.82M |
| 2025-12-23 | 5.68 | 5.48 | ↓$0.20 (-3.52%) | 5.40 | 5.73 | 6.26M |
| 2025-12-22 | 5.32 | 5.74 | ↑$0.42 (7.89%) | 5.24 | 5.87 | 14.01M |
| 2025-12-19 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 5.02 | 5.23 | 10.16M |
| 2025-12-18 | 5.10 | 5.06 | ↓$0.04 (-0.78%) | 5.00 | 5.20 | 4.72M |
| 2025-12-17 | 5.10 | 5.03 | ↓$0.07 (-1.37%) | 5.00 | 5.15 | 3.21M |
| 2025-12-16 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 4.98 | 5.14 | 4.49M |
| 2025-12-15 | 5.21 | 5.04 | ↓$0.17 (-3.26%) | 5.03 | 5.22 | 4.89M |
| 2025-12-12 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.09 | 5.26 | 5.06M |
| 2025-12-11 | 5.50 | 5.19 | ↓$0.31 (-5.64%) | 5.18 | 5.50 | 5.27M |
| 2025-12-10 | 5.38 | 5.49 | ↑$0.11 (2.04%) | 5.34 | 5.68 | 6.51M |
| 2025-12-09 | 5.09 | 5.34 | ↑$0.25 (4.91%) | 5.08 | 5.53 | 7.85M |
| 2025-12-08 | 5.14 | 5.09 | ↓$0.05 (-0.97%) | 5.06 | 5.18 | 4.07M |
| 2025-12-05 | 5.12 | 5.06 | ↓$0.06 (-1.17%) | 5.05 | 5.39 | 7.26M |
| 2025-12-04 | 5.20 | 5.14 | ↓$0.06 (-1.15%) | 5.03 | 5.22 | 5.02M |
| 2025-12-03 | 5.17 | 5.22 | ↑$0.05 (0.97%) | 5.08 | 5.27 | 4.57M |
| 2025-12-02 | 4.91 | 5.13 | ↑$0.22 (4.48%) | 4.88 | 5.21 | 5.55M |
| 2025-12-01 | 5.13 | 4.98 | ↓$0.15 (-2.92%) | 4.93 | 5.13 | 8.95M |
| 2025-11-28 | 5.12 | 5.24 | ↑$0.12 (2.34%) | 5.09 | 5.24 | 3.60M |
| 2025-11-26 | 5.18 | 5.12 | ↓$0.06 (-1.16%) | 5.11 | 5.27 | 5.39M |
| 2025-11-25 | 5.08 | 5.26 | ↑$0.18 (3.54%) | 5.05 | 5.30 | 7.83M |
| 2025-11-24 | 5.13 | 5.08 | ↓$0.05 (-0.97%) | 4.91 | 5.13 | 9.99M |
| 2025-11-21 | 4.77 | 5.09 | ↑$0.32 (6.71%) | 4.67 | 5.12 | 10.27M |
| 2025-11-20 | 5.15 | 4.85 | ↓$0.30 (-5.83%) | 4.77 | 5.18 | 12.56M |
| 2025-11-19 | 5.21 | 5.11 | ↓$0.10 (-1.92%) | 5.03 | 5.28 | 11.26M |
| 2025-11-18 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.02 | 5.28 | 9.49M |
| 2025-11-17 | 5.59 | 5.26 | ↓$0.33 (-5.90%) | 5.19 | 5.59 | 13.75M |
| 2025-11-14 | 5.89 | 5.65 | ↓$0.24 (-4.07%) | 5.64 | 5.98 | 11.14M |
| 2025-11-13 | 6.18 | 6.07 | ↓$0.11 (-1.78%) | 5.80 | 6.28 | 13.07M |
| 2025-11-12 | 6.43 | 6.34 | ↓$0.09 (-1.40%) | 6.27 | 6.85 | 13.99M |
Create an account or log in to view more rows.
$HTZ MAY RIP TOMORROW
$HTZ peak frustration
$HTZ bear trap dude
$HTZ might get a sell off today
$HTZ we like the stock
$HTZ oversold! Buy the dip
$HTZ let’s ride
$HTZ Good morning gang!
$HTZ nice day!
$HTZ puts r going to print tomorrow