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 - Warrant (NQ:HTZWW)

2.820 -0.110 (-3.75%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 2.900 3.000 2.800 2.930 549,337 -0.01(-0.34%)
Nov 17, 2025 3.100 3.100 2.930 2.940 59,110 -0.24(-7.55%)
Nov 14, 2025 3.310 3.320 3.120 3.180 65,917 -0.18(-5.36%)
Nov 13, 2025 3.380 3.520 3.281 3.360 64,550 -0.08(-2.33%)
Nov 12, 2025 3.410 3.679 3.410 3.440 66,846 +0.01(+0.29%)
Nov 11, 2025 3.360 3.470 3.260 3.430 45,693 +0.00(+0.00%)
Nov 10, 2025 3.510 3.750 3.360 3.430 80,518 -0.17(-4.72%)
Nov 07, 2025 3.310 3.740 3.310 3.600 22,829 +0.18(+5.26%)
Nov 06, 2025 3.550 3.750 3.310 3.420 437,935 -0.15(-4.20%)
Nov 05, 2025 3.390 3.770 3.150 3.570 259,532 -0.16(-4.29%)
Nov 04, 2025 3.010 3.890 3.010 3.730 1,055,889 +0.97(+35.14%)
Nov 03, 2025 2.810 2.840 2.700 2.760 22,607 -0.09(-3.24%)
Oct 31, 2025 2.750 2.852 2.690 2.852 108,384 +0.06(+2.23%)
Oct 30, 2025 2.880 2.880 2.780 2.790 29,133 -0.14(-4.78%)
Oct 29, 2025 2.900 3.000 2.850 2.930 53,637 +0.07(+2.45%)
Oct 28, 2025 2.810 2.900 2.781 2.860 31,174 -0.02(-0.69%)
Oct 27, 2025 2.780 3.000 2.780 2.880 402,294 +0.00(+0.00%)
Oct 24, 2025 2.890 2.930 2.780 2.880 27,628 -0.01(-0.35%)
Oct 23, 2025 2.770 2.890 2.730 2.890 40,805 +0.12(+4.33%)
Oct 22, 2025 2.800 2.890 2.620 2.770 90,121 -0.11(-3.82%)
Oct 21, 2025 2.740 2.940 2.650 2.880 146,522 +0.09(+3.23%)
Oct 20, 2025 2.890 2.960 2.725 2.790 112,424 -0.13(-4.45%)
Oct 17, 2025 3.050 3.120 2.840 2.920 112,080 -0.25(-7.89%)
Oct 16, 2025 3.030 3.250 3.000 3.170 115,460 +0.09(+2.92%)
Oct 15, 2025 3.010 3.122 3.010 3.080 51,592 +0.00(+0.00%)
Oct 14, 2025 3.010 3.160 2.900 3.080 84,591 +0.00(+0.16%)
Oct 13, 2025 3.100 3.100 3.005 3.075 92,391 -0.06(-2.07%)
Oct 10, 2025 3.110 3.250 3.050 3.140 27,297 -0.03(-0.95%)
Oct 09, 2025 3.130 3.235 3.110 3.170 43,828 -0.04(-1.25%)
Oct 08, 2025 3.010 3.305 3.000 3.210 91,195 +0.10(+3.22%)
Oct 07, 2025 3.140 3.230 3.000 3.110 28,477 -0.03(-0.96%)
Oct 06, 2025 3.410 3.410 3.100 3.140 420,925 -0.32(-9.25%)
Oct 03, 2025 3.610 3.667 3.340 3.460 136,542 -0.18(-4.95%)
Oct 02, 2025 3.700 3.804 3.640 3.640 66,527 -0.07(-1.89%)
Oct 01, 2025 3.690 3.840 3.620 3.710 65,420 -0.01(-0.27%)
Sep 30, 2025 3.640 3.900 3.590 3.720 76,163 -0.04(-1.06%)
Sep 29, 2025 3.650 3.760 3.590 3.760 36,042 +0.06(+1.62%)
Sep 26, 2025 3.780 3.805 3.700 3.700 34,485 -0.19(-4.88%)
Sep 25, 2025 3.740 4.128 3.740 3.890 36,191 +0.12(+3.18%)
Sep 24, 2025 3.810 3.870 3.770 3.770 48,036 -0.11(-2.84%)
Sep 23, 2025 3.740 3.950 3.630 3.880 77,608 +0.18(+4.86%)
Sep 22, 2025 3.610 3.790 3.380 3.700 63,485 +0.01(+0.27%)
Sep 19, 2025 3.530 3.815 3.530 3.690 173,844 +0.09(+2.50%)
Sep 18, 2025 3.310 3.680 3.300 3.600 115,598 +0.25(+7.46%)
Sep 17, 2025 3.290 3.570 3.290 3.350 51,329 +0.05(+1.52%)
Sep 16, 2025 3.270 3.366 3.270 3.300 52,224 -0.10(-2.94%)
Sep 15, 2025 3.410 3.520 3.310 3.400 35,970 -0.09(-2.58%)
Sep 12, 2025 3.240 3.510 3.170 3.490 193,294 +0.15(+4.49%)
Sep 11, 2025 3.110 3.350 3.110 3.340 50,069 +0.19(+6.03%)
Sep 10, 2025 3.160 3.317 3.101 3.150 29,645 -0.11(-3.37%)
Sep 09, 2025 3.140 3.300 3.080 3.260 145,953 +0.04(+1.40%)
Sep 08, 2025 2.910 3.220 2.910 3.215 153,862 +0.22(+7.53%)
Sep 05, 2025 2.930 3.050 2.920 2.990 34,285 +0.00(+0.00%)
Sep 04, 2025 2.950 3.000 2.920 2.990 41,111 -0.00(-0.00%)
Sep 03, 2025 2.980 3.080 2.910 2.990 43,165 -0.10(-3.23%)
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.