Hertz Global Inc. (HTZWW)
2.05
-0.07 (-3.30%)
At close: Apr 04, 2025, 3:59 PM
2.03
-0.79%
After-hours: Apr 04, 2025, 04:29 PM EDT
Hertz Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 2.01 | 2.14 | 1.89 | 2.09 | -0.03 | -1.42% | 743,232 |
| Apr 3, 2025 | 2.17 | 2.21 | 2.10 | 2.12 | -0.12 | -5.36% | 292,104 |
| Apr 2, 2025 | 2.08 | 2.29 | 2.08 | 2.24 | 0.10 | 4.67% | 114,630 |
| Apr 1, 2025 | 2.17 | 2.24 | 2.07 | 2.14 | -0.12 | -5.31% | 115,255 |
| Mar 31, 2025 | 2.18 | 2.27 | 2.14 | 2.26 | 0.00 | 0.00% | 88,484 |
| Mar 28, 2025 | 2.21 | 2.32 | 2.20 | 2.26 | 0.00 | 0.00% | 48,571 |
| Mar 27, 2025 | 1.97 | 2.45 | 1.97 | 2.26 | 0.29 | 14.72% | 5,715,963 |
| Mar 26, 2025 | 1.92 | 2.04 | 1.90 | 1.97 | 0.05 | 2.60% | 60,093 |
| Mar 25, 2025 | 1.95 | 2.00 | 1.90 | 1.92 | -0.06 | -3.03% | 181,163 |
| Mar 24, 2025 | 1.99 | 2.10 | 1.95 | 1.98 | -0.07 | -3.41% | 109,747 |
| Mar 21, 2025 | 1.91 | 2.05 | 1.90 | 2.05 | 0.11 | 5.67% | 52,896 |
| Mar 20, 2025 | 2.01 | 2.06 | 1.89 | 1.94 | -0.14 | -6.73% | 664,420 |
| Mar 19, 2025 | 1.97 | 2.13 | 1.97 | 2.08 | 0.08 | 4.00% | 92,664 |
| Mar 18, 2025 | 2.07 | 2.10 | 1.96 | 2.00 | -0.16 | -7.41% | 161,674 |
| Mar 17, 2025 | 2.10 | 2.27 | 2.10 | 2.16 | -0.02 | -0.92% | 24,033 |
| Mar 14, 2025 | 1.92 | 2.18 | 1.92 | 2.18 | 0.22 | 11.22% | 249,293 |
| Mar 13, 2025 | 2.06 | 2.16 | 1.92 | 1.96 | -0.17 | -7.98% | 230,802 |
| Mar 12, 2025 | 2.15 | 2.15 | 2.05 | 2.13 | 0.04 | 1.91% | 97,663 |
| Mar 11, 2025 | 2.19 | 2.22 | 2.05 | 2.09 | -0.18 | -7.93% | 515,467 |
| Mar 10, 2025 | 2.25 | 2.32 | 2.23 | 2.27 | -0.03 | -1.30% | 158,873 |
| Mar 7, 2025 | 2.21 | 2.31 | 2.19 | 2.30 | 0.02 | 0.88% | 115,165 |
| Mar 6, 2025 | 2.34 | 2.35 | 2.20 | 2.28 | -0.05 | -2.15% | 221,050 |
| Mar 5, 2025 | 2.30 | 2.40 | 2.20 | 2.33 | -0.02 | -0.85% | 183,380 |
| Mar 4, 2025 | 2.28 | 2.41 | 2.15 | 2.35 | 0.08 | 3.52% | 318,387 |
| Mar 3, 2025 | 2.27 | 2.35 | 2.22 | 2.27 | -0.05 | -2.16% | 128,325 |
| Feb 28, 2025 | 2.30 | 2.39 | 2.24 | 2.32 | -0.02 | -0.85% | 242,828 |
| Feb 27, 2025 | 2.27 | 2.36 | 2.24 | 2.34 | 0.03 | 1.30% | 333,870 |
| Feb 26, 2025 | 2.31 | 2.45 | 2.21 | 2.31 | -0.02 | -0.86% | 134,439 |
| Feb 25, 2025 | 2.30 | 2.35 | 2.22 | 2.33 | 0.06 | 2.64% | 87,546 |
| Feb 24, 2025 | 2.26 | 2.37 | 2.24 | 2.27 | -0.04 | -1.73% | 303,475 |
| Feb 21, 2025 | 2.43 | 2.45 | 2.24 | 2.31 | -0.14 | -5.71% | 40,984 |
| Feb 20, 2025 | 2.43 | 2.52 | 2.43 | 2.45 | -0.02 | -0.81% | 191,357 |
| Feb 19, 2025 | 2.40 | 2.49 | 2.35 | 2.47 | 0.03 | 1.23% | 471,679 |
| Feb 18, 2025 | 2.21 | 2.48 | 2.21 | 2.44 | 0.19 | 8.44% | 729,758 |
| Feb 14, 2025 | 2.16 | 2.29 | 2.14 | 2.25 | 0.08 | 3.69% | 312,080 |
| Feb 13, 2025 | 2.30 | 2.40 | 2.11 | 2.17 | -0.26 | -10.70% | 409,070 |
| Feb 12, 2025 | 2.43 | 2.45 | 2.38 | 2.43 | -0.10 | -3.95% | 135,628 |
| Feb 11, 2025 | 2.45 | 2.60 | 2.44 | 2.53 | 0.04 | 1.61% | 329,076 |
| Feb 10, 2025 | 2.43 | 2.52 | 2.41 | 2.49 | 0.04 | 1.63% | 254,517 |
| Feb 7, 2025 | 2.44 | 2.48 | 2.40 | 2.45 | -0.03 | -1.21% | 223,271 |
| Feb 6, 2025 | 2.39 | 2.50 | 2.39 | 2.48 | 0.08 | 3.33% | 102,363 |
| Feb 5, 2025 | 2.44 | 2.48 | 2.37 | 2.40 | -0.04 | -1.64% | 52,742 |
| Feb 4, 2025 | 2.28 | 2.47 | 2.27 | 2.44 | 0.12 | 5.17% | 90,514 |
| Feb 3, 2025 | 2.23 | 2.38 | 2.13 | 2.32 | -0.04 | -1.69% | 106,792 |
| Jan 31, 2025 | 2.35 | 2.44 | 2.30 | 2.36 | -0.01 | -0.42% | 107,509 |
| Jan 30, 2025 | 2.36 | 2.44 | 2.35 | 2.37 | 0.01 | 0.42% | 64,156 |
| Jan 29, 2025 | 2.37 | 2.41 | 2.34 | 2.36 | -0.04 | -1.67% | 45,728 |
| Jan 28, 2025 | 2.37 | 2.45 | 2.33 | 2.40 | 0.02 | 0.84% | 61,421 |
| Jan 27, 2025 | 2.28 | 2.43 | 2.28 | 2.38 | 0.02 | 0.85% | 90,123 |
| Jan 24, 2025 | 2.31 | 2.39 | 2.30 | 2.36 | 0.00 | 0.00% | 50,940 |