Hertz Global Holdings, Inc.HTZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.01 | $5.08 | $4.84 | $4.90 | 6.92M |
| 1/29/2026 | $5.19 | $5.22 | $5.04 | $5.08 | 3.46M |
| 1/28/2026 | $5.39 | $5.41 | $5.12 | $5.19 | 3.54M |
| 1/27/2026 | $5.40 | $5.40 | $5.20 | $5.30 | 4.75M |
| 1/26/2026 | $5.51 | $5.51 | $5.30 | $5.40 | 5.25M |
| 1/23/2026 | $5.68 | $5.73 | $5.46 | $5.53 | 4.09M |
| 1/22/2026 | $5.93 | $6.14 | $5.67 | $5.68 | 5.19M |
| 1/21/2026 | $5.47 | $5.95 | $5.45 | $5.88 | 8.39M |
| 1/20/2026 | $5.42 | $5.61 | $5.33 | $5.39 | 5.60M |
| 1/16/2026 | $5.58 | $5.66 | $5.44 | $5.59 | 5.08M |
| 1/15/2026 | $5.44 | $5.74 | $5.44 | $5.59 | 4.28M |
| 1/14/2026 | $5.31 | $5.48 | $5.22 | $5.41 | 4.93M |
| 1/13/2026 | $5.43 | $5.52 | $5.30 | $5.32 | 4.81M |
| 1/12/2026 | $5.71 | $5.71 | $5.39 | $5.47 | 5.66M |
| 1/9/2026 | $5.71 | $5.78 | $5.48 | $5.66 | 3.81M |
| 1/8/2026 | $5.61 | $5.82 | $5.59 | $5.60 | 5.26M |
| 1/7/2026 | $5.61 | $5.84 | $5.47 | $5.61 | 5.26M |
| 1/6/2026 | $5.27 | $5.69 | $5.27 | $5.64 | 7.98M |
| 1/5/2026 | $5.22 | $5.42 | $5.17 | $5.24 | 6.70M |
| 1/2/2026 | $5.18 | $5.38 | $5.17 | $5.22 | 5.79M |
| 12/31/2025 | $5.19 | $5.23 | $5.13 | $5.14 | 5.21M |
| 12/30/2025 | $5.27 | $5.28 | $5.16 | $5.24 | 3.93M |
| 12/29/2025 | $5.37 | $5.38 | $5.22 | $5.28 | 4.84M |
| 12/26/2025 | $5.26 | $5.38 | $5.13 | $5.36 | 5.20M |
| 12/24/2025 | $5.48 | $5.50 | $5.25 | $5.33 | 2.82M |
| 12/23/2025 | $5.68 | $5.73 | $5.40 | $5.48 | 6.26M |
| 12/22/2025 | $5.32 | $5.87 | $5.24 | $5.74 | 14.03M |
| 12/19/2025 | $5.08 | $5.23 | $5.02 | $5.15 | 10.16M |
| 12/18/2025 | $5.10 | $5.20 | $5.00 | $5.06 | 4.72M |
| 12/17/2025 | $5.10 | $5.15 | $5.00 | $5.03 | 3.22M |
| 12/16/2025 | $5.05 | $5.14 | $4.98 | $5.10 | 4.50M |
| 12/15/2025 | $5.21 | $5.22 | $5.03 | $5.04 | 4.89M |
| 12/12/2025 | $5.19 | $5.26 | $5.09 | $5.15 | 5.06M |
| 12/11/2025 | $5.50 | $5.50 | $5.18 | $5.19 | 5.27M |
| 12/10/2025 | $5.38 | $5.68 | $5.34 | $5.49 | 6.51M |
| 12/9/2025 | $5.09 | $5.53 | $5.08 | $5.34 | 7.85M |
| 12/8/2025 | $5.14 | $5.18 | $5.06 | $5.09 | 4.07M |
| 12/5/2025 | $5.12 | $5.39 | $5.05 | $5.06 | 7.26M |
| 12/4/2025 | $5.20 | $5.22 | $5.03 | $5.14 | 5.02M |
| 12/3/2025 | $5.17 | $5.27 | $5.08 | $5.22 | 4.57M |
| 12/2/2025 | $4.91 | $5.21 | $4.88 | $5.13 | 5.55M |
| 12/1/2025 | $5.13 | $5.13 | $4.93 | $4.98 | 8.97M |
| 11/28/2025 | $5.12 | $5.24 | $5.09 | $5.24 | 3.60M |
| 11/26/2025 | $5.18 | $5.27 | $5.11 | $5.12 | 5.40M |
| 11/25/2025 | $5.08 | $5.30 | $5.05 | $5.26 | 7.84M |
| 11/24/2025 | $5.13 | $5.13 | $4.91 | $5.08 | 9.99M |
| 11/21/2025 | $4.77 | $5.12 | $4.67 | $5.09 | 10.28M |
| 11/20/2025 | $5.15 | $5.18 | $4.77 | $4.85 | 12.57M |
| 11/19/2025 | $5.21 | $5.28 | $5.03 | $5.11 | 11.32M |
| 11/18/2025 | $5.20 | $5.28 | $5.02 | $5.22 | 9.49M |
| 11/17/2025 | $5.59 | $5.59 | $5.19 | $5.26 | 13.75M |
| 11/14/2025 | $5.89 | $5.98 | $5.64 | $5.65 | 11.15M |
| 11/13/2025 | $6.18 | $6.28 | $5.80 | $6.07 | 13.07M |
| 11/12/2025 | $6.43 | $6.85 | $6.27 | $6.34 | 13.99M |
| 11/11/2025 | $6.21 | $6.40 | $6.01 | $6.38 | 7.06M |
| 11/10/2025 | $6.78 | $6.94 | $6.25 | $6.28 | 10.56M |
| 11/7/2025 | $6.07 | $6.70 | $6.01 | $6.58 | 14.52M |
| 11/6/2025 | $6.64 | $6.84 | $6.11 | $6.19 | 15.05M |
| 11/5/2025 | $6.50 | $6.70 | $5.62 | $6.68 | 32.22M |
| 11/4/2025 | $5.74 | $7.15 | $5.60 | $6.73 | 129.78M |