Hertz Global Holdings Inc (HTZ) Historical Stock Data
3.42 ↑0.15 (4.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTZ is up 0.60% a day on average. There have been 14 days where Hertz Global Holdings Inc closed green and 16 days where HTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.22 | 3.42 | ↑$0.20 (6.21%) | 3.15 | 3.53 | 9.38M |
| 2024-12-19 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.15 | 3.39 | 6.54M |
| 2024-12-18 | 3.70 | 3.34 | ↓$0.37 (-9.86%) | 3.29 | 3.73 | 6.13M |
| 2024-12-17 | 3.77 | 3.66 | ↓$0.12 (-3.05%) | 3.58 | 3.79 | 5.18M |
| 2024-12-16 | 4.15 | 3.86 | ↓$0.29 (-6.99%) | 3.75 | 4.20 | 6.33M |
| 2024-12-13 | 4.24 | 4.22 | ↓$0.02 (-0.47%) | 4.16 | 4.28 | 2.72M |
| 2024-12-12 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.19 | 4.46 | 4.73M |
| 2024-12-11 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.35 | 4.60 | 3.04M |
| 2024-12-10 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.34 | 4.63 | 4.04M |
| 2024-12-09 | 4.83 | 4.66 | ↓$0.17 (-3.52%) | 4.65 | 5.08 | 5.53M |
| 2024-12-06 | 4.69 | 4.71 | ↑$0.02 (0.43%) | 4.61 | 4.84 | 4.14M |
| 2024-12-05 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.43 | 4.77 | 5.01M |
| 2024-12-04 | 4.51 | 4.44 | ↓$0.07 (-1.55%) | 4.29 | 4.59 | 4.55M |
| 2024-12-03 | 4.62 | 4.51 | ↓$0.11 (-2.38%) | 4.36 | 4.70 | 7.43M |
| 2024-12-02 | 4.96 | 4.72 | ↓$0.24 (-4.84%) | 4.55 | 5.08 | 8.31M |
| 2024-11-29 | 4.71 | 4.92 | ↑$0.21 (4.46%) | 4.68 | 5.32 | 7.13M |
| 2024-11-27 | 4.58 | 4.62 | ↑$0.04 (0.87%) | 4.54 | 4.75 | 4.28M |
| 2024-11-26 | 4.59 | 4.52 | ↓$0.07 (-1.53%) | 4.47 | 4.83 | 5.97M |
| 2024-11-25 | 4.21 | 4.58 | ↑$0.37 (8.79%) | 4.20 | 4.85 | 15.57M |
| 2024-11-22 | 3.96 | 4.07 | ↑$0.11 (2.78%) | 3.80 | 4.09 | 6.59M |
| 2024-11-21 | 3.76 | 3.89 | ↑$0.13 (3.32%) | 3.63 | 3.94 | 6.68M |
| 2024-11-20 | 3.94 | 3.66 | ↓$0.28 (-7.11%) | 3.53 | 4.00 | 8.72M |
| 2024-11-19 | 4.05 | 4.00 | ↓$0.05 (-1.23%) | 3.83 | 4.10 | 6.75M |
| 2024-11-18 | 4.07 | 4.16 | ↑$0.09 (2.21%) | 3.97 | 4.33 | 6.05M |
| 2024-11-15 | 4.12 | 4.05 | ↓$0.07 (-1.70%) | 3.97 | 4.19 | 7.19M |
| 2024-11-14 | 3.82 | 4.11 | ↑$0.29 (7.59%) | 3.79 | 4.13 | 11.39M |
| 2024-11-13 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.60 | 4.10 | 17.13M |
| 2024-11-12 | 3.00 | 3.66 | ↑$0.66 (22.00%) | 2.97 | 3.74 | 16.57M |
| 2024-11-11 | 3.20 | 3.37 | ↑$0.17 (5.31%) | 3.15 | 3.41 | 7.77M |
| 2024-11-08 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.01 | 3.19 | 4.47M |
Create an account or log in to view more rows.
$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
$HTZ wow
$HTZ let’s buy NOW!!!
$HTZ 50% chance this will go up or down. I am a professional guys.
$HTZ bought more
$HTZ buy SHARES