Hertz Global Inc. (HTZ)
3.81
-0.24 (-5.93%)
At close: Apr 03, 2025, 3:59 PM
3.83
0.66%
Pre-market: Apr 04, 2025, 04:04 AM EDT
Hertz Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.92 | 4.03 | 3.75 | 3.81 | -0.24 | -5.93% | 8,352,616 |
| Apr 2, 2025 | 3.61 | 4.06 | 3.61 | 4.05 | 0.33 | 8.87% | 6,353,300 |
| Apr 1, 2025 | 3.87 | 3.89 | 3.56 | 3.72 | -0.22 | -5.58% | 10,916,500 |
| Mar 31, 2025 | 4.08 | 4.18 | 3.89 | 3.94 | -0.22 | -5.29% | 10,095,609 |
| Mar 28, 2025 | 4.21 | 4.27 | 3.92 | 4.16 | -0.07 | -1.65% | 14,890,043 |
| Mar 27, 2025 | 3.50 | 4.39 | 3.50 | 4.23 | 0.78 | 22.61% | 31,916,542 |
| Mar 26, 2025 | 3.35 | 3.47 | 3.27 | 3.45 | 0.15 | 4.55% | 6,251,528 |
| Mar 25, 2025 | 3.44 | 3.51 | 3.30 | 3.30 | -0.14 | -4.07% | 7,626,600 |
| Mar 24, 2025 | 3.51 | 3.52 | 3.39 | 3.44 | -0.03 | -0.86% | 7,930,915 |
| Mar 21, 2025 | 3.36 | 3.57 | 3.26 | 3.47 | 0.12 | 3.58% | 17,415,800 |
| Mar 20, 2025 | 3.65 | 3.67 | 3.28 | 3.35 | -0.30 | -8.22% | 12,394,712 |
| Mar 19, 2025 | 3.52 | 3.70 | 3.46 | 3.65 | 0.17 | 4.89% | 21,632,900 |
| Mar 18, 2025 | 3.58 | 3.60 | 3.41 | 3.48 | -0.29 | -7.69% | 10,510,501 |
| Mar 17, 2025 | 3.81 | 3.92 | 3.73 | 3.77 | -0.05 | -1.31% | 5,899,338 |
| Mar 14, 2025 | 3.42 | 3.82 | 3.40 | 3.82 | 0.45 | 13.35% | 11,284,200 |
| Mar 13, 2025 | 3.83 | 3.84 | 3.35 | 3.37 | -0.44 | -11.55% | 15,810,604 |
| Mar 12, 2025 | 3.80 | 3.84 | 3.64 | 3.81 | 0.05 | 1.33% | 6,360,136 |
| Mar 11, 2025 | 3.95 | 4.01 | 3.65 | 3.76 | -0.31 | -7.62% | 9,289,238 |
| Mar 10, 2025 | 4.14 | 4.26 | 3.98 | 4.07 | -0.10 | -2.40% | 4,517,018 |
| Mar 7, 2025 | 4.10 | 4.20 | 4.02 | 4.17 | 0.05 | 1.21% | 2,853,742 |
| Mar 6, 2025 | 4.26 | 4.29 | 4.09 | 4.12 | -0.19 | -4.41% | 3,340,659 |
| Mar 5, 2025 | 4.28 | 4.36 | 4.19 | 4.31 | 0.05 | 1.17% | 3,828,528 |
| Mar 4, 2025 | 3.95 | 4.30 | 3.83 | 4.26 | 0.22 | 5.45% | 7,079,233 |
| Mar 3, 2025 | 4.25 | 4.26 | 3.98 | 4.04 | -0.13 | -3.12% | 3,685,035 |
| 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 |