Hertz Global Holdings Inc (HTZ) Historical Stock Data
8.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTZ is up 2.06% a day on average. There have been 15 days where Hertz Global Holdings Inc closed green and 15 days where HTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 7.43 | 8.24 | ↑$0.81 (10.90%) | 6.68 | 8.74 | 266.60M |
| 2025-04-16 | 4.36 | 5.71 | ↑$1.36 (31.11%) | 4.06 | 5.77 | 90.58M |
| 2025-04-15 | 4.00 | 3.65 | ↓$0.35 (-8.75%) | 3.61 | 4.04 | 6.53M |
| 2025-04-14 | 3.98 | 4.02 | ↑$0.03 (0.88%) | 3.89 | 4.06 | 6.81M |
| 2025-04-11 | 4.02 | 3.89 | ↓$0.13 (-3.11%) | 3.72 | 4.05 | 8.47M |
| 2025-04-10 | 4.09 | 4.14 | ↑$0.05 (1.22%) | 3.88 | 4.15 | 8.52M |
| 2025-04-09 | 3.64 | 4.25 | ↑$0.61 (16.76%) | 3.60 | 4.30 | 8.56M |
| 2025-04-08 | 4.07 | 3.65 | ↓$0.42 (-10.32%) | 3.59 | 4.09 | 10.22M |
| 2025-04-07 | 3.50 | 3.94 | ↑$0.44 (12.57%) | 3.50 | 4.07 | 11.23M |
| 2025-04-04 | 3.62 | 3.70 | ↑$0.08 (2.21%) | 3.50 | 3.79 | 12.46M |
| 2025-04-03 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.75 | 4.03 | 8.36M |
| 2025-04-02 | 3.61 | 4.05 | ↑$0.44 (12.19%) | 3.61 | 4.06 | 6.35M |
| 2025-04-01 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.56 | 3.89 | 10.92M |
| 2025-03-31 | 4.08 | 3.94 | ↓$0.14 (-3.43%) | 3.89 | 4.18 | 10.10M |
| 2025-03-28 | 4.21 | 4.16 | ↓$0.05 (-1.19%) | 3.92 | 4.27 | 14.83M |
| 2025-03-27 | 3.50 | 4.23 | ↑$0.73 (20.86%) | 3.50 | 4.39 | 31.91M |
| 2025-03-26 | 3.35 | 3.45 | ↑$0.10 (2.99%) | 3.27 | 3.47 | 6.25M |
| 2025-03-25 | 3.44 | 3.30 | ↓$0.14 (-4.07%) | 3.30 | 3.51 | 7.62M |
| 2025-03-24 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.39 | 3.52 | 7.93M |
| 2025-03-21 | 3.36 | 3.47 | ↑$0.11 (3.13%) | 3.26 | 3.57 | 17.42M |
| 2025-03-20 | 3.65 | 3.35 | ↓$0.30 (-8.22%) | 3.28 | 3.67 | 12.39M |
| 2025-03-19 | 3.52 | 3.65 | ↑$0.13 (3.69%) | 3.46 | 3.70 | 21.63M |
| 2025-03-18 | 3.58 | 3.48 | ↓$0.10 (-2.79%) | 3.41 | 3.60 | 10.51M |
| 2025-03-17 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.73 | 3.92 | 5.90M |
| 2025-03-14 | 3.42 | 3.82 | ↑$0.40 (11.55%) | 3.40 | 3.82 | 11.28M |
| 2025-03-13 | 3.83 | 3.37 | ↓$0.46 (-12.01%) | 3.35 | 3.84 | 15.81M |
| 2025-03-12 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.64 | 3.84 | 6.36M |
| 2025-03-11 | 3.95 | 3.76 | ↓$0.19 (-4.81%) | 3.65 | 4.01 | 9.29M |
| 2025-03-10 | 4.14 | 4.07 | ↓$0.07 (-1.81%) | 3.98 | 4.26 | 4.52M |
| 2025-03-07 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.02 | 4.20 | 2.85M |
Create an account or log in to view more rows.
$HTZ Not Selling
Hodling for thousands!
$HTZ Love this stock.
Light taps
$HTZ this will breakout Monday
$HTZ what’s next bulls
$HTZ the market is selling off
$HTZ get over the hump
$HTZ coming now
$HTZ lets go <3
$HTZ they don’t want us to shine… But we gon shine…
$HTZ LFGGGGGG