FinancialContent is the trusted provider of stock market information to the media industry.
Hertz Global Holdings Inc (NY: HTZ)
2.840 USD  -0.230 (-7.49%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2020 3.030 3.040 2.800 2.840 25,626,700 -0.23(-7.49%)
May 21, 2020 3.000 3.140 2.950 3.070 16,727,616 +0.06(+1.99%)
May 20, 2020 3.060 3.190 2.880 3.010 21,848,658 +0.05(+1.69%)
May 19, 2020 3.380 3.400 2.900 2.960 19,801,098 -0.21(-6.62%)
May 18, 2020 3.030 3.300 2.870 3.170 23,090,731 +0.53(+20.08%)
May 15, 2020 2.710 2.840 2.610 2.640 7,272,500 -0.15(-5.38%)
May 14, 2020 2.610 2.810 2.320 2.790 14,551,811 +0.03(+1.09%)
May 13, 2020 2.920 2.920 2.600 2.760 11,945,049 -0.14(-4.83%)
May 12, 2020 3.050 3.240 2.890 2.900 12,961,077 -0.29(-9.09%)
May 11, 2020 3.350 3.350 3.030 3.190 11,120,944 -0.08(-2.45%)
May 08, 2020 3.150 3.380 3.040 3.270 17,481,600 +0.22(+7.21%)
May 07, 2020 3.000 3.100 2.800 3.050 14,415,085 +0.13(+4.45%)
May 06, 2020 3.160 3.200 2.910 2.920 13,392,344 -0.09(-2.99%)
May 05, 2020 3.170 3.400 2.800 3.010 49,892,010 -0.58(-16.16%)
May 04, 2020 3.410 3.780 3.180 3.590 27,313,697 +0.08(+2.28%)
May 01, 2020 3.860 3.870 3.490 3.510 28,024,300 -0.53(-13.12%)
Apr 30, 2020 3.970 4.250 3.850 4.040 26,507,465 +0.04(+1.00%)
Apr 29, 2020 5.250 5.460 3.560 4.000 95,857,638 -1.00(-20.00%)
Apr 28, 2020 4.880 5.080 4.470 5.000 37,969,187 +0.52(+11.61%)
Apr 27, 2020 3.860 4.550 3.830 4.480 36,924,819 +0.77(+20.75%)
Apr 24, 2020 3.820 3.990 3.420 3.710 45,158,500 -0.24(-6.08%)
Apr 23, 2020 4.050 4.140 3.760 3.950 24,686,709 -0.09(-2.23%)
Apr 22, 2020 4.490 4.490 4.030 4.040 13,743,514 -0.23(-5.39%)
Apr 21, 2020 4.440 4.560 4.150 4.270 14,853,256 -0.38(-8.17%)
Apr 20, 2020 4.810 4.870 4.550 4.650 19,729,061 -0.36(-7.19%)
Apr 17, 2020 5.400 5.420 4.950 5.010 16,156,900 +0.08(+1.62%)
Apr 16, 2020 5.220 5.220 4.650 4.930 30,559,559 -0.87(-15.00%)
Apr 15, 2020 5.800 5.980 5.600 5.800 7,163,415 -0.22(-3.65%)
Apr 14, 2020 5.920 6.250 5.800 6.020 9,350,135 +0.26(+4.51%)
Apr 13, 2020 6.350 6.390 5.660 5.760 10,731,592 -0.50(-7.99%)
Apr 09, 2020 6.380 6.880 6.040 6.260 17,976,700 +0.30(+5.03%)
Apr 08, 2020 5.980 6.140 5.420 5.960 11,485,016 +0.27(+4.75%)
Apr 07, 2020 5.630 6.410 5.520 5.690 21,572,809 +0.57(+11.13%)
Apr 06, 2020 5.400 5.500 4.900 5.120 12,545,965 +0.33(+6.89%)
Apr 03, 2020 5.180 5.630 4.460 4.790 12,439,900 -0.23(-4.58%)
Apr 02, 2020 5.350 5.540 4.690 5.020 12,759,529 -0.45(-8.23%)
Apr 01, 2020 5.780 5.890 5.350 5.470 8,123,063 -0.71(-11.49%)
Mar 31, 2020 6.120 6.500 6.000 6.180 6,012,568 +0.22(+3.69%)
Mar 30, 2020 6.110 6.150 5.550 5.960 7,612,924 -0.22(-3.56%)
Mar 27, 2020 6.760 6.850 6.110 6.180 11,157,400 -1.06(-14.64%)
Mar 26, 2020 8.140 8.340 7.140 7.240 12,268,586 -0.47(-6.10%)
Mar 25, 2020 8.740 9.040 7.100 7.710 13,961,587 -0.50(-6.09%)
Mar 24, 2020 7.990 8.880 7.340 8.210 18,958,698 +1.63(+24.77%)
Mar 23, 2020 5.480 7.180 5.050 6.580 14,501,856 +1.44(+28.02%)
Mar 20, 2020 5.090 5.930 4.750 5.140 20,215,800 +0.99(+23.86%)
Mar 19, 2020 3.720 4.680 3.450 4.150 16,834,395 +0.77(+22.78%)
Mar 18, 2020 5.300 5.330 3.180 3.380 16,912,508 -2.22(-39.64%)
Mar 17, 2020 6.410 6.420 5.550 5.600 8,457,110 -0.51(-8.35%)
Mar 16, 2020 7.350 7.890 6.100 6.110 9,462,137 -2.13(-25.85%)
Mar 13, 2020 7.960 8.250 6.280 8.240 9,000,400 +1.23(+17.55%)
Mar 12, 2020 7.180 7.680 6.910 7.010 12,284,105 -1.20(-14.62%)
Mar 11, 2020 7.910 8.300 7.670 8.210 12,304,401 -0.16(-1.91%)
Mar 10, 2020 7.860 8.460 7.360 8.370 6,753,846 +0.95(+12.80%)
Mar 09, 2020 7.810 8.200 7.250 7.420 6,531,670 -1.44(-16.25%)
Mar 06, 2020 9.180 9.620 8.190 8.860 9,637,200 -0.91(-9.31%)
Mar 05, 2020 10.80 10.93 9.680 9.770 8,258,970 -1.68(-14.67%)
Mar 04, 2020 11.94 12.11 10.86 11.45 7,331,081 -0.34(-2.88%)
Mar 03, 2020 12.55 12.78 11.64 11.79 6,233,060 -0.74(-5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.