Hertz Global Inc.

AI Score

0

Unlock

4.03
0.06 (1.51%)
At close: Jan 22, 2025, 3:59 PM
4.02
-0.12%
After-hours Jan 22, 2025, 04:15 PM EST

HTZ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 4.11 4.13 3.88 3.97 -0.06 -1.49% 2,632,005
Jan 17, 2025 4.06 4.16 4.01 4.03 0.00 0.00% 3,515,015
Jan 16, 2025 3.97 4.16 3.96 4.03 0.02 0.50% 2,698,832
Jan 15, 2025 3.86 4.08 3.84 4.01 0.38 10.47% 5,990,033
Jan 14, 2025 3.56 3.65 3.41 3.63 0.14 4.01% 4,041,282
Jan 13, 2025 3.75 3.78 3.48 3.49 -0.28 -7.43% 6,130,000
Jan 10, 2025 3.84 3.85 3.68 3.77 -0.20 -5.04% 3,909,557
Jan 8, 2025 3.98 4.01 3.86 3.97 -0.09 -2.22% 3,495,338
Jan 7, 2025 4.08 4.19 3.97 4.06 0.05 1.25% 3,054,096
Jan 6, 2025 3.93 4.14 3.90 4.01 0.18 4.70% 3,938,700
Jan 3, 2025 3.77 3.93 3.67 3.83 0.10 2.68% 3,284,130
Jan 2, 2025 3.71 3.83 3.66 3.73 0.07 1.91% 3,004,294
Dec 31, 2024 3.62 3.93 3.61 3.66 0.12 3.39% 6,046,400
Dec 30, 2024 3.56 3.60 3.39 3.54 -0.08 -2.21% 4,849,700
Dec 27, 2024 3.68 3.80 3.58 3.62 -0.11 -2.95% 4,244,800
Dec 26, 2024 3.41 3.75 3.36 3.73 0.23 6.57% 4,868,825
Dec 24, 2024 3.40 3.51 3.31 3.50 0.08 2.34% 2,458,313
Dec 23, 2024 3.40 3.44 3.32 3.42 0.00 0.00% 4,769,100
Dec 20, 2024 3.22 3.53 3.15 3.42 0.15 4.59% 9,383,108
Dec 19, 2024 3.31 3.39 3.15 3.27 -0.07 -2.10% 6,562,039
Dec 18, 2024 3.70 3.73 3.29 3.34 -0.32 -8.74% 6,126,500
Dec 17, 2024 3.77 3.79 3.58 3.66 -0.20 -5.18% 5,177,500
Dec 16, 2024 4.15 4.20 3.75 3.86 -0.36 -8.53% 6,330,920
Dec 13, 2024 4.24 4.28 4.16 4.22 -0.06 -1.40% 2,721,400
Dec 12, 2024 4.40 4.46 4.19 4.28 -0.16 -3.60% 4,729,934
Dec 11, 2024 4.55 4.60 4.35 4.44 -0.08 -1.77% 3,042,600
Dec 10, 2024 4.60 4.63 4.34 4.52 -0.14 -3.00% 4,038,903
Dec 9, 2024 4.83 5.08 4.65 4.66 -0.05 -1.06% 5,526,948
Dec 6, 2024 4.69 4.84 4.61 4.71 0.11 2.39% 4,137,826
Dec 5, 2024 4.49 4.77 4.43 4.60 0.16 3.60% 5,013,712
Dec 4, 2024 4.51 4.59 4.29 4.44 -0.07 -1.55% 4,553,416
Dec 3, 2024 4.62 4.70 4.36 4.51 -0.21 -4.45% 7,429,264
Dec 2, 2024 4.96 5.08 4.55 4.72 -0.20 -4.07% 8,308,112
Nov 29, 2024 4.71 5.32 4.68 4.92 0.30 6.49% 7,127,910
Nov 27, 2024 4.58 4.75 4.54 4.62 0.10 2.21% 4,283,636
Nov 26, 2024 4.59 4.83 4.47 4.52 -0.06 -1.31% 5,967,520
Nov 25, 2024 4.21 4.85 4.20 4.58 0.51 12.53% 15,576,000
Nov 22, 2024 3.96 4.09 3.80 4.07 0.18 4.63% 6,588,732
Nov 21, 2024 3.76 3.94 3.63 3.89 0.23 6.28% 6,689,901
Nov 20, 2024 3.94 4.00 3.53 3.66 -0.34 -8.50% 8,725,700
Nov 19, 2024 4.05 4.10 3.83 4.00 -0.16 -3.85% 6,755,434
Nov 18, 2024 4.07 4.33 3.97 4.16 0.11 2.72% 6,048,429
Nov 15, 2024 4.12 4.19 3.97 4.05 -0.06 -1.46% 7,191,515
Nov 14, 2024 3.82 4.13 3.79 4.11 0.32 8.44% 11,389,947
Nov 13, 2024 3.70 4.10 3.60 3.79 0.13 3.55% 17,131,724
Nov 12, 2024 3.00 3.74 2.97 3.66 0.29 8.61% 16,576,220
Nov 11, 2024 3.20 3.41 3.15 3.37 0.22 6.98% 7,785,214
Nov 8, 2024 3.10 3.19 3.01 3.15 0.04 1.29% 4,467,200
Nov 7, 2024 3.10 3.20 3.08 3.11 0.02 0.65% 2,725,900
Nov 6, 2024 3.03 3.15 2.99 3.09 0.13 4.39% 5,432,300