Hertz Global Holdings, Inc - Common Stock (HTZ)
8.3000
-0.3500 (-4.05%)
NASDAQ · Last Trade: Apr 26th, 5:56 PM EDT
Historical Prices For Hertz Global Holdings, Inc - Common Stock (HTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 8.52 | 8.63 | 8.03 | 8.30 | 16,927,295 | 8.30 |
| 4/24/2025 | 8.51 | 9.35 | 8.38 | 8.65 | 30,649,824 | 8.65 |
| 4/23/2025 | 8.76 | 8.95 | 8.23 | 8.47 | 27,228,703 | 8.47 |
| 4/22/2025 | 7.57 | 9.39 | 7.57 | 8.52 | 70,636,861 | 8.52 |
| 4/21/2025 | 7.33 | 8.10 | 6.61 | 7.83 | 59,858,662 | 7.83 |
| 4/17/2025 | 7.43 | 8.74 | 6.68 | 8.24 | 266,908,419 | 8.24 |
| 4/16/2025 | 4.36 | 5.77 | 4.05 | 5.71 | 89,855,442 | 5.71 |
| 4/15/2025 | 4.00 | 4.04 | 3.60 | 3.65 | 6,532,497 | 3.65 |
| 4/14/2025 | 3.98 | 4.06 | 3.89 | 4.01 | 6,806,379 | 4.01 |
| 4/11/2025 | 4.01 | 4.05 | 3.72 | 3.89 | 8,465,324 | 3.89 |
| 4/10/2025 | 4.09 | 4.14 | 3.88 | 4.14 | 8,518,149 | 4.14 |
| 4/09/2025 | 3.64 | 4.30 | 3.60 | 4.25 | 8,552,742 | 4.25 |
| 4/08/2025 | 4.07 | 4.09 | 3.58 | 3.65 | 10,218,747 | 3.65 |
| 4/07/2025 | 3.50 | 4.04 | 3.50 | 3.94 | 11,232,780 | 3.94 |
| 4/04/2025 | 3.62 | 3.79 | 3.50 | 3.56 | 12,462,934 | 3.56 |
| 4/03/2025 | 3.92 | 4.03 | 3.75 | 3.81 | 8,356,445 | 3.81 |
| 4/02/2025 | 3.61 | 4.06 | 3.61 | 4.05 | 6,352,176 | 4.05 |
| 4/01/2025 | 3.87 | 3.89 | 3.56 | 3.72 | 10,915,132 | 3.72 |
| 3/31/2025 | 4.08 | 4.18 | 3.89 | 3.94 | 10,095,306 | 3.94 |
| 3/28/2025 | 4.21 | 4.27 | 3.92 | 4.16 | 14,899,704 | 4.16 |
| 3/27/2025 | 3.50 | 4.39 | 3.50 | 4.23 | 31,909,821 | 4.23 |
| 3/26/2025 | 3.35 | 3.47 | 3.27 | 3.45 | 6,251,346 | 3.45 |
| 3/25/2025 | 3.44 | 3.50 | 3.30 | 3.30 | 7,624,612 | 3.30 |
| 3/24/2025 | 3.51 | 3.52 | 3.39 | 3.44 | 7,930,754 | 3.44 |
| 3/21/2025 | 3.36 | 3.56 | 3.25 | 3.46 | 17,415,786 | 3.46 |
| 3/20/2025 | 3.65 | 3.67 | 3.28 | 3.35 | 12,390,298 | 3.35 |
| 3/19/2025 | 3.52 | 3.70 | 3.46 | 3.65 | 21,632,883 | 3.65 |
| 3/18/2025 | 3.58 | 3.60 | 3.41 | 3.48 | 10,510,447 | 3.48 |
| 3/17/2025 | 3.81 | 3.92 | 3.73 | 3.77 | 5,898,979 | 3.77 |
| 3/14/2025 | 3.42 | 3.82 | 3.40 | 3.81 | 11,284,191 | 3.81 |
| 3/13/2025 | 3.83 | 3.84 | 3.35 | 3.37 | 15,860,028 | 3.37 |
| 3/12/2025 | 3.80 | 3.84 | 3.64 | 3.81 | 6,360,019 | 3.81 |
| 3/11/2025 | 3.95 | 4.00 | 3.65 | 3.76 | 9,289,239 | 3.76 |
| 3/10/2025 | 4.14 | 4.26 | 3.98 | 4.07 | 4,514,795 | 4.07 |
| 3/07/2025 | 4.10 | 4.20 | 4.02 | 4.17 | 2,853,742 | 4.17 |
| 3/06/2025 | 4.26 | 4.29 | 4.09 | 4.12 | 3,340,564 | 4.12 |
| 3/05/2025 | 4.28 | 4.36 | 4.19 | 4.31 | 3,826,522 | 4.31 |
| 3/04/2025 | 3.95 | 4.30 | 3.83 | 4.26 | 7,079,185 | 4.26 |
| 3/03/2025 | 4.25 | 4.26 | 3.98 | 4.04 | 3,684,842 | 4.04 |
| 2/28/2025 | 4.20 | 4.25 | 4.05 | 4.17 | 3,330,480 | 4.17 |
| 2/27/2025 | 4.11 | 4.28 | 4.10 | 4.18 | 5,171,702 | 4.18 |
| 2/26/2025 | 4.28 | 4.46 | 4.01 | 4.11 | 5,223,132 | 4.11 |
| 2/25/2025 | 4.20 | 4.29 | 4.04 | 4.24 | 4,224,710 | 4.24 |
| 2/24/2025 | 4.22 | 4.30 | 4.11 | 4.24 | 4,905,441 | 4.24 |
| 2/21/2025 | 4.55 | 4.57 | 4.16 | 4.18 | 5,015,025 | 4.18 |
| 2/20/2025 | 4.51 | 4.65 | 4.46 | 4.50 | 3,113,534 | 4.50 |
| 2/19/2025 | 4.48 | 4.62 | 4.35 | 4.50 | 4,131,844 | 4.50 |
| 2/18/2025 | 4.00 | 4.56 | 4.00 | 4.49 | 7,517,947 | 4.49 |
| 2/14/2025 | 3.92 | 4.12 | 3.86 | 4.04 | 5,110,963 | 4.04 |
| 2/13/2025 | 3.65 | 4.20 | 3.65 | 3.90 | 10,355,297 | 3.90 |
| 2/12/2025 | 4.32 | 4.38 | 4.13 | 4.26 | 5,616,778 | 4.26 |
| 2/11/2025 | 4.37 | 4.74 | 4.35 | 4.45 | 4,111,512 | 4.45 |
| 2/10/2025 | 4.31 | 4.54 | 4.23 | 4.46 | 4,666,268 | 4.46 |
| 2/07/2025 | 4.27 | 4.32 | 4.20 | 4.30 | 2,860,277 | 4.30 |
| 2/06/2025 | 4.28 | 4.46 | 4.24 | 4.30 | 2,457,302 | 4.30 |
| 2/05/2025 | 4.29 | 4.35 | 4.20 | 4.22 | 2,908,561 | 4.22 |
| 2/04/2025 | 4.06 | 4.30 | 4.04 | 4.27 | 3,219,567 | 4.27 |
| 2/03/2025 | 3.90 | 4.20 | 3.88 | 4.08 | 4,725,981 | 4.08 |
| 1/31/2025 | 4.30 | 4.35 | 4.08 | 4.13 | 3,755,393 | 4.13 |
| 1/30/2025 | 4.27 | 4.33 | 4.21 | 4.23 | 2,104,244 | 4.23 |
| 1/29/2025 | 4.28 | 4.33 | 4.14 | 4.23 | 2,485,863 | 4.23 |
| 1/28/2025 | 4.26 | 4.36 | 4.18 | 4.28 | 2,034,584 | 4.28 |
| 1/27/2025 | 4.16 | 4.32 | 4.13 | 4.25 | 3,117,761 | 4.25 |