Hertz Global Inc. (HTZ)
NASDAQ: HTZ
· Real-Time Price · USD
6.40
0.19 (3.06%)
At close: Sep 12, 2025, 3:59 PM
6.41
0.16%
After-hours: Sep 12, 2025, 05:59 PM EDT
HTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.85 | 6.28 | 5.83 | 6.21 | 6.21 | 6.15% | 6,726,029 |
| Sep 10, 2025 | 6.12 | 6.23 | 5.76 | 5.85 | 5.85 | -3.94% | 4,911,000 |
| Sep 9, 2025 | 5.96 | 6.15 | 5.78 | 6.09 | 6.09 | 1.84% | 8,275,100 |
| Sep 8, 2025 | 5.44 | 6.00 | 5.41 | 5.98 | 5.98 | 9.32% | 8,010,622 |
| Sep 5, 2025 | 5.55 | 5.64 | 5.43 | 5.47 | 5.47 | 0.74% | 3,925,000 |
| Sep 4, 2025 | 5.49 | 5.50 | 5.29 | 5.43 | 5.43 | 0.37% | 3,484,408 |
| Sep 3, 2025 | 5.59 | 5.63 | 5.36 | 5.41 | 5.41 | -3.74% | 4,873,413 |
| Sep 2, 2025 | 5.51 | 5.78 | 5.46 | 5.62 | 5.62 | -1.92% | 4,008,401 |
| Aug 29, 2025 | 5.71 | 5.92 | 5.67 | 5.73 | 5.73 | 0.00% | 4,274,600 |
| Aug 28, 2025 | 5.90 | 5.96 | 5.66 | 5.73 | 5.73 | -2.05% | 4,407,900 |
| Aug 27, 2025 | 5.66 | 5.91 | 5.62 | 5.85 | 5.85 | 2.99% | 5,121,300 |
| Aug 26, 2025 | 5.56 | 5.69 | 5.36 | 5.68 | 5.68 | 1.97% | 6,477,700 |
| Aug 25, 2025 | 5.81 | 5.86 | 5.50 | 5.57 | 5.57 | -4.46% | 6,212,823 |
| Aug 22, 2025 | 5.44 | 6.00 | 5.43 | 5.83 | 5.83 | 8.57% | 13,762,905 |
| Aug 21, 2025 | 5.45 | 5.51 | 5.13 | 5.37 | 5.37 | -2.54% | 12,538,200 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.32 | 5.51 | 5.51 | 5.96% | 42,259,531 |
| Aug 19, 2025 | 5.25 | 5.29 | 5.08 | 5.20 | 5.20 | -0.38% | 10,549,500 |
| Aug 18, 2025 | 5.10 | 5.42 | 5.05 | 5.22 | 5.22 | 2.15% | 7,041,315 |
| Aug 15, 2025 | 5.25 | 5.28 | 5.10 | 5.11 | 5.11 | -2.48% | 4,768,400 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.14 | 5.24 | 5.24 | -2.60% | 6,042,000 |