Hertz Global Inc. (HTZ)
NASDAQ: HTZ
· Real-Time Price · USD
5.11
-0.13 (-2.48%)
At close: Aug 15, 2025, 3:59 PM
5.14
0.58%
After-hours: Aug 15, 2025, 07:58 PM EDT
HTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.25 | 5.28 | 5.10 | 5.11 | 5.11 | -2.48% | 4,759,012 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.14 | 5.24 | 5.24 | -2.60% | 6,042,000 |
| Aug 13, 2025 | 5.28 | 5.46 | 5.16 | 5.38 | 5.38 | 0.75% | 5,511,821 |
| Aug 12, 2025 | 5.49 | 5.53 | 5.28 | 5.34 | 5.34 | -1.11% | 6,589,521 |
| Aug 11, 2025 | 5.59 | 5.65 | 5.34 | 5.40 | 5.40 | -2.88% | 9,125,800 |
| Aug 8, 2025 | 6.02 | 6.10 | 5.51 | 5.56 | 5.56 | -7.18% | 8,649,800 |
| Aug 7, 2025 | 6.30 | 6.55 | 5.81 | 5.99 | 5.99 | 7.54% | 15,248,900 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.47 | 5.57 | 5.57 | -4.46% | 5,839,900 |
| Aug 5, 2025 | 5.75 | 5.94 | 5.70 | 5.83 | 5.83 | 2.28% | 4,632,825 |
| Aug 4, 2025 | 6.02 | 6.09 | 5.68 | 5.70 | 5.70 | -4.84% | 6,105,800 |
| Aug 1, 2025 | 6.19 | 6.30 | 5.98 | 5.99 | 5.99 | -6.55% | 5,063,000 |
| Jul 31, 2025 | 6.29 | 6.56 | 6.24 | 6.41 | 6.41 | 1.42% | 8,257,425 |
| Jul 30, 2025 | 6.62 | 6.62 | 6.22 | 6.32 | 6.32 | -5.81% | 6,428,800 |
| Jul 29, 2025 | 7.01 | 7.04 | 6.65 | 6.71 | 6.71 | -3.59% | 6,277,900 |
| Jul 28, 2025 | 7.34 | 7.39 | 6.93 | 6.96 | 6.96 | -6.45% | 5,660,500 |
| Jul 25, 2025 | 7.74 | 7.77 | 7.30 | 7.44 | 7.44 | -2.75% | 4,521,646 |
| Jul 24, 2025 | 7.72 | 7.99 | 7.54 | 7.65 | 7.65 | -3.16% | 5,683,200 |
| Jul 23, 2025 | 7.70 | 8.36 | 7.40 | 7.90 | 7.90 | 2.20% | 14,674,200 |
| Jul 22, 2025 | 7.48 | 7.82 | 7.44 | 7.73 | 7.73 | 3.90% | 10,443,300 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.31 | 7.44 | 7.44 | -1.20% | 5,834,203 |