HTZ

Hertz Global Historical Data

HTZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.51 -0.02 -1.31% 1.54 1.61 1.45 9,173,319
Aug 06 2020 1.53 0.00 0.0% 1.55 1.62 1.47 9,479,179
Aug 05 2020 1.53 0.09 6.24% 1.50 1.65 1.44 15,834,517
Aug 04 2020 1.4402 0.00 0.01% 1.39 1.53 1.34 12,268,471
Aug 03 2020 1.44 -0.02 -1.37% 1.45 1.48 1.34 14,247,048
Jul 31 2020 1.46 -0.04 -2.67% 1.50 1.53 1.45 6,443,040
Jul 30 2020 1.50 -0.04 -2.6% 1.51 1.53 1.46 7,541,279
Jul 29 2020 1.54 0.01 0.67% 1.50 1.58 1.48 8,354,430
Jul 28 2020 1.5298 -0.01 -0.66% 1.51 1.58 1.48 6,910,986
Jul 27 2020 1.54 -0.06 -3.75% 1.63 1.72 1.50 11,480,879
Jul 24 2020 1.60 -0.05 -3.03% 1.65 1.80 1.55 9,600,210
Jul 23 2020 1.65 -0.10 -5.71% 1.82 1.85 1.60 15,152,791
Jul 22 2020 1.75 0.29 19.88% 1.47 1.93 1.43 61,755,179
Jul 21 2020 1.4598 -0.03 -2.03% 1.47 1.52 1.43 7,152,841
Jul 20 2020 1.49 0.02 1.36% 1.47 1.53 1.41 12,683,861
Jul 17 2020 1.47 0.05 3.52% 1.41 1.55 1.40 11,606,579
Jul 16 2020 1.42 -0.01 -0.69% 1.41 1.45 1.38 5,759,229
Jul 15 2020 1.4298 0.03 2.13% 1.47 1.47 1.39 7,373,156
Jul 14 2020 1.40 0.00 0.0% 1.40 1.45 1.32 9,871,829
Jul 13 2020 1.40 -0.05 -3.45% 1.49 1.49 1.38 7,591,653
Jul 10 2020 1.45 0.00 0.0% 1.44 1.50 1.39 7,004,341
Jul 09 2020 1.45 -0.01 -0.67% 1.45 1.59 1.39 14,752,294
Jul 08 2020 1.4598 0.07 5.02% 1.38 1.48 1.30 18,744,318
Jul 07 2020 1.39 -0.05 -3.47% 1.41 1.45 1.35 11,650,968
Jul 06 2020 1.44 -0.05 -3.37% 1.56 1.59 1.41 14,622,720
Jul 03 2020 1.4902 0.00 +0.00% 1.55 1.58 1.43 0
Jul 02 2020 1.4902 0.02 1.37% 1.55 1.58 1.43 15,369,803
Jul 01 2020 1.47 0.06 4.24% 1.44 1.56 1.38 20,633,289
Jun 30 2020 1.4102 -0.01 -0.69% 1.46 1.75 1.39 13,030,082
Jun 29 2020 1.42 -0.07 -4.7% 1.55 1.59 1.35 20,078,608
Jun 26 2020 1.49 -0.15 -9.15% 1.56 1.66 1.36 38,901,699
Jun 25 2020 1.64 -0.13 -7.34% 1.95 2.05 1.56 81,944,817
Jun 24 2020 1.77 0.49 38.28% 1.56 2.49 1.15 274,481,652
Jun 23 2020 1.28 -0.11 -7.91% 1.25 1.37 1.11 43,028,087
Jun 22 2020 1.39 -0.34 -19.65% 1.63 1.66 1.32 43,148,146
Jun 19 2020 1.73 -0.02 -1.14% 1.85 1.92 1.66 34,646,620
Jun 18 2020 1.75 -0.19 -9.78% 1.93 1.97 1.66 36,590,454
Jun 17 2020 1.9398 0.07 3.73% 1.85 2.35 1.76 123,565,074
Jun 16 2020 1.87 -0.03 -1.58% 2.13 2.28 1.75 93,364,275
Jun 15 2020 1.90 -0.70 -26.92% 2.19 2.72 1.73 174,763,695
Jun 12 2020 2.60 0.46 21.5% 3.21 3.67 2.18 280,604,075
Jun 11 2020 2.14 -0.12 -5.31% 1.87 2.47 1.60 123,831,043
Jun 10 2020 2.26 -1.91 -45.8% 3.54 4.25 2.03 219,021,653
Jun 09 2020 4.17 -1.56 -27.23% 4.78 6.25 3.40 290,512,567
Jun 08 2020 5.73 2.75 92.28% 3.37 6.25 2.90 520,168,378
Jun 05 2020 2.98 1.66 125.76% 3.48 4.08 1.65 338,220,184
Jun 04 2020 1.32 0.50 61.0% 0.80 1.87 0.76 265,524,983
Jun 03 2020 0.8199 -0.0231 -2.74% 0.8573 0.869 0.7802 37,765,261
Jun 02 2020 0.843 -0.079 -8.57% 0.9099 0.96 0.82 40,997,803
Jun 01 2020 0.922 -0.088 -8.71% 1.01 1.05 0.835 60,323,448
May 29 2020 1.01 -0.03 -2.87% 1.07 1.14 1.00 39,619,945
May 28 2020 1.0398 -0.19 -15.46% 1.16 1.22 0.9123 119,103,285
May 27 2020 1.23 0.56 83.58% 0.91 1.49 0.63 336,877,453
May 26 2020 0.67 -2.17 -76.41% 0.41 1.47 0.40 132,374,384
May 25 2020 2.84 0.00 +0.00% 3.03 3.08 2.80 0
May 22 2020 2.84 -0.23 -7.5% 3.03 3.08 2.80 19,220,764
May 21 2020 3.0702 0.03 0.99% 3.00 3.14 2.90 16,652,354
May 20 2020 3.04 0.07 2.36% 3.06 3.19 2.88 21,708,243
May 19 2020 2.97 -0.20 -6.31% 3.38 3.43 2.90 19,660,796
May 18 2020 3.17 0.52 19.62% 3.03 3.30 2.73 22,943,866
May 15 2020 2.65 -0.12 -4.33% 2.71 2.88 2.61 7,050,430
May 14 2020 2.77 0.04 1.47% 2.61 2.81 2.32 14,520,070
May 13 2020 2.73 -0.24 -8.07% 2.92 2.99 2.60 11,862,184
May 12 2020 2.9698 -0.13 -4.2% 3.05 3.24 2.89 12,910,807
Your Recent History
NYSE
HTZ
Hertz Glob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:49:03