HERZ(HERZ)
HERZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $13.20 | $13.45 | $13.05 | $13.25 | 6,723 |
| 11/12/2026 | $13.15 | $13.30 | $13.05 | $13.15 | 63,600 |
| 11/11/2026 | $13.09 | $13.20 | $13.09 | $13.20 | 6,900 |
| 11/10/2026 | $13.17 | $13.17 | $13.05 | $13.08 | 30,500 |
| 11/9/2026 | $13.23 | $13.23 | $13.15 | $13.19 | 7,900 |
| 11/6/2026 | $13.22 | $13.59 | $13.22 | $13.23 | 9,600 |
| 11/5/2026 | $13.51 | $13.52 | $13.08 | $13.23 | 9,700 |
| 11/4/2026 | $13.51 | $13.75 | $13.41 | $13.64 | 16,443 |
| 11/3/2026 | $13.46 | $13.68 | $13.41 | $13.58 | 3,200 |
| 11/2/2026 | $13.90 | $13.90 | $13.50 | $13.55 | 6,200 |
| 10/30/2026 | $13.93 | $14.14 | $13.40 | $13.78 | 60,100 |
| 10/29/2026 | $13.99 | $14.00 | $13.68 | $13.89 | 43,810 |
| 10/28/2026 | $13.83 | $14.00 | $13.80 | $13.91 | 5,000 |
| 10/27/2026 | $14.31 | $14.31 | $13.39 | $13.83 | 15,000 |
| 10/26/2026 | $14.58 | $14.77 | $14.42 | $14.42 | 13,000 |
| 10/23/2026 | $14.55 | $15.02 | $14.44 | $14.73 | 97,040 |
| 10/22/2026 | $14.82 | $14.93 | $14.65 | $14.93 | 9,838 |
| 10/21/2026 | $14.80 | $14.87 | $14.77 | $14.77 | 3,019 |
| 10/20/2026 | $14.86 | $14.97 | $14.81 | $14.85 | 2,257 |
| 10/19/2026 | $15.41 | $15.42 | $14.79 | $15.14 | 41,400 |
| 10/16/2026 | $15.19 | $15.33 | $14.88 | $15.06 | 4,918 |
| 10/15/2026 | $14.96 | $15.18 | $14.87 | $15.18 | 5,823 |
| 10/14/2026 | $15.22 | $15.22 | $15.22 | $15.22 | 455 |
| 10/13/2026 | $14.95 | $15.11 | $14.95 | $15.00 | 3,700 |
| 10/12/2026 | $15.11 | $15.12 | $14.93 | $15.10 | 3,823 |
| 10/9/2026 | $14.78 | $15.19 | $14.78 | $14.96 | 18,800 |
| 10/8/2026 | $15.10 | $15.29 | $14.76 | $14.77 | 4,500 |
| 10/7/2026 | $15.09 | $15.31 | $14.85 | $14.85 | 33,000 |
| 10/6/2026 | $15.03 | $15.21 | $14.97 | $14.97 | 29,600 |
| 10/5/2026 | $15.23 | $15.32 | $15.11 | $15.11 | 2,300 |
| 10/2/2026 | $15.52 | $15.52 | $15.14 | $15.28 | 4,000 |
| 10/1/2026 | $15.25 | $15.94 | $15.25 | $15.46 | 15,521 |
| 9/30/2026 | $15.26 | $15.95 | $15.03 | $15.03 | 2,300 |
| 9/29/2026 | $15.41 | $15.61 | $15.35 | $15.35 | 6,900 |
| 9/28/2026 | $15.32 | $15.47 | $14.97 | $15.40 | 18,900 |
| 9/25/2026 | $15.66 | $15.96 | $15.52 | $15.54 | 73,248 |
| 9/24/2026 | $15.70 | $15.88 | $15.57 | $15.57 | 3,617 |
| 9/23/2026 | $15.77 | $16.00 | $15.65 | $15.70 | 15,628 |
| 9/22/2026 | $15.82 | $15.98 | $15.75 | $15.78 | 22,318 |
| 9/21/2026 | $15.64 | $15.85 | $15.64 | $15.75 | 12,800 |
| 9/18/2026 | $15.70 | $15.97 | $15.64 | $15.64 | 12,100 |
| 9/17/2026 | $15.78 | $16.24 | $15.78 | $16.00 | 8,200 |
| 9/16/2026 | $15.71 | $16.07 | $15.64 | $15.80 | 20,500 |
| 9/15/2026 | $16.03 | $16.27 | $15.80 | $16.25 | 40,413 |
| 9/14/2026 | $16.25 | $16.29 | $16.20 | $16.29 | 2,000 |
| 9/11/2026 | $16.31 | $16.31 | $15.92 | $16.13 | 14,300 |
| 9/10/2026 | $16.04 | $16.31 | $15.77 | $16.21 | 1,200 |
| 9/9/2026 | $16.11 | $16.47 | $15.77 | $16.23 | 62,700 |
| 9/8/2026 | $16.00 | $16.79 | $15.77 | $15.83 | 315,726 |
| 9/4/2026 | $16.08 | $16.85 | $15.93 | $16.20 | 21,821 |
| 9/3/2026 | $16.05 | $16.08 | $15.94 | $15.94 | 2,000 |
| 9/2/2026 | $16.00 | $16.15 | $15.78 | $16.09 | 11,700 |
| 9/1/2026 | $15.98 | $16.21 | $15.87 | $16.20 | 5,800 |
| 8/31/2026 | $15.85 | $16.05 | $15.78 | $15.98 | 10,265 |
| 8/28/2026 | $15.99 | $16.43 | $15.77 | $16.11 | 9,443 |
| 8/27/2026 | $16.01 | $16.21 | $15.83 | $15.99 | 9,546 |
| 8/26/2026 | $16.05 | $16.05 | $15.88 | $15.88 | 2,041 |
| 8/25/2026 | $16.09 | $16.09 | $15.92 | $15.92 | 3,243 |
| 8/24/2026 | $16.00 | $16.15 | $15.85 | $15.90 | 9,735 |
| 8/21/2026 | $15.87 | $16.02 | $15.85 | $15.88 | 5,609 |
| 8/20/2026 | $16.01 | $16.03 | $15.77 | $15.78 | 25,349 |
| 8/19/2026 | $16.43 | $16.45 | $15.80 | $16.00 | 31,400 |
| 8/18/2026 | $15.75 | $16.49 | $15.75 | $15.92 | 27,839 |
| 8/17/2026 | $16.13 | $16.25 | $15.97 | $16.25 | 2,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
HERZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
