Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hertz Global Holdings Inc
(NY:
HTZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.970
4.250
3.850
4.040
26,507,464
+0.04(+1.00%)
Apr 29, 2020
5.250
5.460
3.560
4.000
95,857,640
-1.00(-20.00%)
Apr 28, 2020
4.880
5.080
4.470
5.000
37,969,188
+0.52(+11.61%)
Apr 27, 2020
3.860
4.550
3.830
4.480
36,924,820
+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
24,686,708
-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
19,729,060
-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
30,559,560
-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
21,572,808
+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
16,834,396
+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%)
Mar 02, 2020
12.79
12.98
12.02
12.53
6,246,658
-0.26(-2.03%)
Feb 28, 2020
12.53
13.05
12.10
12.79
6,217,100
-0.36(-2.74%)
Feb 27, 2020
13.78
13.82
12.16
13.15
11,166,962
-1.20(-8.36%)
Feb 26, 2020
16.51
16.66
14.26
14.35
8,602,585
-2.15(-13.03%)
Feb 25, 2020
18.42
18.77
16.18
16.50
8,746,412
-2.86(-14.77%)
Feb 24, 2020
19.61
19.68
19.24
19.36
3,784,253
-0.89(-4.40%)
Feb 21, 2020
20.15
20.47
19.84
20.25
3,357,100
-0.04(-0.20%)
Feb 20, 2020
19.74
20.85
19.45
20.29
5,016,219
+0.88(+4.53%)
Feb 19, 2020
19.66
19.83
19.24
19.41
2,901,674
-0.15(-0.77%)
Feb 18, 2020
19.67
20.07
19.23
19.56
2,314,246
-0.15(-0.76%)
Feb 14, 2020
19.54
19.79
19.46
19.71
2,853,600
+0.13(+0.66%)
Feb 13, 2020
18.65
19.77
18.44
19.58
3,576,204
+0.84(+4.48%)
Feb 12, 2020
18.33
18.94
18.31
18.74
3,247,424
+0.65(+3.59%)
Feb 11, 2020
17.50
18.16
17.44
18.09
2,756,875
+0.59(+3.37%)
Feb 10, 2020
16.65
17.50
16.64
17.50
1,511,974
+0.68(+4.04%)
Feb 07, 2020
16.82
16.96
16.53
16.82
924,200
-0.12(-0.71%)
Feb 06, 2020
17.34
17.46
16.93
16.94
1,439,559
-0.30(-1.74%)
Feb 05, 2020
16.75
17.28
16.59
17.24
1,919,860
+0.62(+3.73%)
Feb 04, 2020
16.18
16.74
16.00
16.62
2,089,518
+0.75(+4.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.