ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hertz Global Holdings, Inc - Common Stock (NQ:HTZ)

5.330 -0.150 (-2.74%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 5.480 5.500 5.250 5.330 2,815,354 -0.15(-2.74%)
Dec 23, 2025 5.680 5.730 5.400 5.480 6,256,146 -0.26(-4.53%)
Dec 22, 2025 5.320 5.870 5.235 5.740 14,004,581 +0.59(+11.46%)
Dec 19, 2025 5.080 5.225 5.020 5.150 10,158,597 +0.09(+1.78%)
Dec 18, 2025 5.100 5.200 5.000 5.060 4,586,365 +0.03(+0.60%)
Dec 17, 2025 5.100 5.145 5.000 5.030 3,203,854 -0.07(-1.37%)
Dec 16, 2025 5.050 5.140 4.980 5.100 4,494,745 +0.06(+1.19%)
Dec 15, 2025 5.210 5.220 5.030 5.040 4,884,035 -0.11(-2.14%)
Dec 12, 2025 5.190 5.260 5.090 5.150 5,058,220 -0.04(-0.77%)
Dec 11, 2025 5.500 5.500 5.175 5.190 5,246,330 -0.30(-5.46%)
Dec 10, 2025 5.380 5.680 5.341 5.490 6,500,413 +0.15(+2.81%)
Dec 09, 2025 5.090 5.525 5.080 5.340 7,847,434 +0.25(+4.91%)
Dec 08, 2025 5.140 5.180 5.060 5.090 4,067,101 +0.03(+0.59%)
Dec 05, 2025 5.120 5.390 5.045 5.060 7,259,060 -0.08(-1.56%)
Dec 04, 2025 5.200 5.220 5.030 5.140 5,013,164 -0.08(-1.53%)
Dec 03, 2025 5.170 5.270 5.080 5.220 4,566,744 +0.09(+1.75%)
Dec 02, 2025 4.910 5.210 4.880 5.130 5,545,021 +0.14(+2.91%)
Dec 01, 2025 5.130 5.130 4.930 4.985 8,952,416 -0.25(-4.87%)
Nov 28, 2025 5.120 5.240 5.090 5.240 3,596,936 +0.12(+2.34%)
Nov 26, 2025 5.180 5.270 5.110 5.120 5,395,756 -0.14(-2.66%)
Nov 25, 2025 5.080 5.300 5.050 5.260 7,833,262 +0.18(+3.54%)
Nov 24, 2025 5.130 5.130 4.912 5.080 11,184,239 -0.01(-0.20%)
Nov 21, 2025 4.770 5.120 4.670 5.090 10,276,684 +0.24(+4.95%)
Nov 20, 2025 5.150 5.180 4.770 4.850 12,556,906 -0.26(-5.09%)
Nov 19, 2025 5.210 5.280 5.030 5.110 11,220,118 -0.11(-2.11%)
Nov 18, 2025 5.200 5.280 5.020 5.220 9,492,361 -0.04(-0.76%)
Nov 17, 2025 5.590 5.590 5.185 5.260 13,743,341 -0.39(-6.90%)
Nov 14, 2025 5.890 5.980 5.640 5.650 11,152,441 -0.42(-6.92%)
Nov 13, 2025 6.180 6.279 5.800 6.070 13,343,334 -0.27(-4.26%)
Nov 12, 2025 6.430 6.850 6.270 6.340 13,979,891 -0.04(-0.63%)
Nov 11, 2025 6.210 6.400 6.005 6.380 7,030,131 +0.10(+1.59%)
Nov 10, 2025 6.780 6.940 6.245 6.280 10,536,695 -0.30(-4.56%)
Nov 07, 2025 6.070 6.695 6.010 6.580 14,516,278 +0.40(+6.39%)
Nov 06, 2025 6.640 6.840 6.110 6.185 15,009,804 -0.49(-7.34%)
Nov 05, 2025 6.500 6.700 5.620 6.675 32,141,720 -0.06(-0.82%)
Nov 04, 2025 5.740 7.150 5.600 6.730 129,758,192 +1.79(+36.23%)
Nov 03, 2025 5.200 5.209 4.870 4.940 14,444,430 -0.19(-3.70%)
Oct 31, 2025 5.010 5.140 4.790 5.130 10,741,463 +0.14(+2.81%)
Oct 30, 2025 5.240 5.240 4.940 4.990 11,139,978 -0.28(-5.31%)
Oct 29, 2025 5.260 5.460 5.180 5.270 11,946,796 +0.16(+3.13%)
Oct 28, 2025 5.190 5.285 5.065 5.110 8,770,659 -0.06(-1.16%)
Oct 27, 2025 5.270 5.465 5.110 5.170 8,942,790 -0.01(-0.19%)
Oct 24, 2025 5.300 5.370 5.080 5.180 6,180,186 -0.01(-0.19%)
Oct 23, 2025 4.870 5.200 4.860 5.190 8,504,220 +0.24(+4.85%)
Oct 22, 2025 5.130 5.280 4.860 4.950 8,058,610 -0.16(-3.13%)
Oct 21, 2025 4.880 5.300 4.710 5.110 12,680,752 +0.10(+2.00%)
Oct 20, 2025 5.310 5.310 4.860 5.010 12,900,971 -0.21(-3.93%)
Oct 17, 2025 5.780 5.780 5.200 5.215 10,139,943 -0.57(-9.78%)
Oct 16, 2025 5.600 5.980 5.510 5.780 11,818,851 +0.21(+3.77%)
Oct 15, 2025 5.590 5.660 5.430 5.570 9,093,792 +0.05(+0.91%)
Oct 14, 2025 5.390 5.710 5.160 5.520 11,262,866 +0.03(+0.55%)
Oct 13, 2025 5.650 5.720 5.360 5.490 6,047,512 -0.11(-1.96%)
Oct 10, 2025 5.680 5.820 5.530 5.600 7,406,976 -0.05(-0.88%)
Oct 09, 2025 5.840 5.875 5.640 5.650 5,581,979 -0.14(-2.42%)
Oct 08, 2025 5.550 5.945 5.420 5.790 13,267,370 +0.21(+3.76%)
Oct 07, 2025 5.650 5.875 5.452 5.580 10,508,945 -0.03(-0.45%)
Oct 06, 2025 6.200 6.200 5.500 5.605 24,108,112 -0.64(-10.32%)
Oct 03, 2025 6.720 6.760 6.235 6.250 9,642,142 -0.42(-6.30%)
Oct 02, 2025 6.810 6.940 6.660 6.670 5,769,083 -0.10(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.