Hertz Global Inc. (HTZ)
4.14
0.10 (2.48%)
At close: Mar 04, 2025, 2:09 PM
HTZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.25 | 4.26 | 3.98 | 4.04 | -0.13 | -3.12% | 3,682,688 |
| Feb 28, 2025 | 4.20 | 4.25 | 4.05 | 4.17 | -0.01 | -0.24% | 3,330,500 |
| Feb 27, 2025 | 4.11 | 4.28 | 4.10 | 4.18 | 0.07 | 1.70% | 5,171,709 |
| Feb 26, 2025 | 4.28 | 4.46 | 4.01 | 4.11 | -0.13 | -3.07% | 5,225,727 |
| Feb 25, 2025 | 4.20 | 4.29 | 4.04 | 4.24 | 0.00 | 0.00% | 4,224,716 |
| Feb 24, 2025 | 4.22 | 4.30 | 4.11 | 4.24 | 0.06 | 1.44% | 4,905,700 |
| Feb 21, 2025 | 4.55 | 4.57 | 4.16 | 4.18 | -0.32 | -7.11% | 5,015,023 |
| Feb 20, 2025 | 4.51 | 4.65 | 4.46 | 4.50 | 0.00 | 0.00% | 3,113,778 |
| Feb 19, 2025 | 4.48 | 4.62 | 4.35 | 4.50 | 0.01 | 0.22% | 4,132,204 |
| Feb 18, 2025 | 4.00 | 4.56 | 4.00 | 4.49 | 0.44 | 10.86% | 7,518,900 |
| Feb 14, 2025 | 3.92 | 4.12 | 3.86 | 4.05 | 0.15 | 3.85% | 5,111,000 |
| Feb 13, 2025 | 3.65 | 4.20 | 3.65 | 3.90 | -0.36 | -8.45% | 10,368,600 |
| Feb 12, 2025 | 4.32 | 4.38 | 4.13 | 4.26 | -0.19 | -4.27% | 5,629,510 |
| Feb 11, 2025 | 4.37 | 4.74 | 4.35 | 4.45 | -0.01 | -0.22% | 4,111,610 |
| Feb 10, 2025 | 4.31 | 4.54 | 4.23 | 4.46 | 0.16 | 3.72% | 4,670,504 |
| Feb 7, 2025 | 4.27 | 4.32 | 4.20 | 4.30 | 0.00 | 0.00% | 2,860,277 |
| Feb 6, 2025 | 4.28 | 4.46 | 4.24 | 4.30 | 0.08 | 1.90% | 2,458,137 |
| Feb 5, 2025 | 4.29 | 4.35 | 4.20 | 4.22 | -0.05 | -1.17% | 2,908,674 |
| Feb 4, 2025 | 4.06 | 4.30 | 4.04 | 4.27 | 0.19 | 4.66% | 3,219,911 |
| Feb 3, 2025 | 3.90 | 4.20 | 3.88 | 4.08 | -0.05 | -1.21% | 4,726,009 |
| Jan 31, 2025 | 4.30 | 4.35 | 4.08 | 4.13 | -0.10 | -2.36% | 3,755,400 |
| Jan 30, 2025 | 4.27 | 4.33 | 4.21 | 4.23 | 0.00 | 0.00% | 2,104,356 |
| Jan 29, 2025 | 4.28 | 4.33 | 4.14 | 4.23 | -0.05 | -1.17% | 2,485,900 |
| Jan 28, 2025 | 4.26 | 4.36 | 4.18 | 4.28 | 0.03 | 0.71% | 2,035,100 |
| Jan 27, 2025 | 4.16 | 4.32 | 4.13 | 4.25 | 0.07 | 1.67% | 3,119,100 |
| Jan 24, 2025 | 4.11 | 4.20 | 4.05 | 4.18 | 0.07 | 1.70% | 2,590,731 |
| Jan 23, 2025 | 3.98 | 4.13 | 3.77 | 4.11 | 0.09 | 2.24% | 3,581,403 |
| Jan 22, 2025 | 3.89 | 4.10 | 3.89 | 4.02 | 0.05 | 1.26% | 2,318,400 |
| Jan 21, 2025 | 4.11 | 4.13 | 3.88 | 3.97 | -0.06 | -1.49% | 3,447,921 |
| 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 |