Hertz Global Holdings Inc (HTZ) Historical Stock Data
4.56 ↓1.25 (-21.47%)
As of April 25, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, HTZ is down -0.41% a day on average. There have been 14 days where Hertz Global Holdings Inc closed green and 16 days where HTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.49 | 5.80 | ↑$0.31 (5.65%) | 5.47 | 5.96 | 10.81M |
| 2024-04-23 | 5.65 | 5.46 | ↓$0.19 (-3.36%) | 5.45 | 5.71 | 10.52M |
| 2024-04-22 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.82 | 6.04 | 4.30M |
| 2024-04-19 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.83 | 6.00 | 6.57M |
| 2024-04-18 | 6.35 | 5.99 | ↓$0.36 (-5.67%) | 5.85 | 6.35 | 8.95M |
| 2024-04-17 | 6.65 | 6.39 | ↓$0.26 (-3.91%) | 6.33 | 6.65 | 5.22M |
| 2024-04-16 | 6.78 | 6.57 | ↓$0.21 (-3.10%) | 6.53 | 6.81 | 4.26M |
| 2024-04-15 | 6.88 | 6.90 | ↑$0.02 (0.29%) | 6.78 | 7.06 | 4.59M |
| 2024-04-12 | 7.10 | 6.85 | ↓$0.25 (-3.52%) | 6.84 | 7.14 | 5.65M |
| 2024-04-11 | 7.32 | 7.20 | ↓$0.12 (-1.64%) | 7.05 | 7.33 | 4.54M |
| 2024-04-10 | 7.45 | 7.30 | ↓$0.15 (-2.01%) | 7.22 | 7.47 | 5.98M |
| 2024-04-09 | 7.41 | 7.80 | ↑$0.39 (5.26%) | 7.40 | 7.80 | 7.17M |
| 2024-04-08 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.25 | 7.47 | 3.48M |
| 2024-04-05 | 7.23 | 7.26 | ↑$0.03 (0.41%) | 7.16 | 7.36 | 4.81M |
| 2024-04-04 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.05 | 7.36 | 8.15M |
| 2024-04-03 | 7.48 | 7.63 | ↑$0.15 (2.01%) | 7.38 | 7.67 | 4.19M |
| 2024-04-02 | 7.60 | 7.48 | ↓$0.12 (-1.58%) | 7.42 | 7.71 | 3.48M |
| 2024-04-01 | 7.85 | 7.69 | ↓$0.16 (-2.04%) | 7.60 | 7.89 | 6.07M |
| 2024-03-28 | 8.09 | 7.83 | ↓$0.26 (-3.21%) | 7.81 | 8.21 | 4.13M |
| 2024-03-27 | 7.91 | 8.09 | ↑$0.18 (2.28%) | 7.86 | 8.10 | 4.05M |
| 2024-03-26 | 7.76 | 7.87 | ↑$0.11 (1.42%) | 7.64 | 8.13 | 5.13M |
| 2024-03-25 | 7.40 | 7.70 | ↑$0.30 (4.05%) | 7.36 | 7.71 | 4.54M |
| 2024-03-22 | 7.47 | 7.30 | ↓$0.17 (-2.28%) | 7.28 | 7.55 | 2.41M |
| 2024-03-21 | 7.55 | 7.49 | ↓$0.06 (-0.79%) | 7.39 | 7.60 | 2.82M |
| 2024-03-20 | 7.15 | 7.48 | ↑$0.33 (4.62%) | 7.10 | 7.54 | 3.80M |
| 2024-03-19 | 7.00 | 7.20 | ↑$0.20 (2.86%) | 6.97 | 7.29 | 4.60M |
| 2024-03-18 | 7.49 | 7.11 | ↓$0.38 (-5.07%) | 6.88 | 7.55 | 8.60M |
| 2024-03-15 | 7.44 | 7.58 | ↑$0.14 (1.88%) | 7.36 | 7.62 | 4.71M |
| 2024-03-14 | 7.76 | 7.49 | ↓$0.27 (-3.48%) | 7.40 | 7.80 | 3.40M |
| 2024-03-13 | 7.78 | 7.79 | ↑$0.01 (0.13%) | 7.74 | 8.09 | 3M |
Create an account or log in to view more rows.
$HTZ -
Buy
buy
buy!
$HTZ call the SEC
$HTZ always with good potential for a long term Hodl
$HTZ When they tell me diversifying is for idiots
$HTZ I can wait.
$HTZ yeeeeeee haw
$HTZ I think I like this stock more everyday
$HTZ Holding Strong since January ??????????
$HTZ Not Selling
Hodling for thousands!
$HTZ hold and buy… go green go!!!