HTZGQ

Hertz Global (PK) Historical Data

HTZGQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 1.20 -0.04 -3.23% 1.24 1.27 1.15 3,531,464
Apr 13 2021 1.24 -0.10 -7.46% 1.38 1.38 1.15 3,405,489
Apr 12 2021 1.34 0.00 +0.00% 1.52 1.65 1.22 0
Apr 12 2021 1.34 -0.20 -12.99% 1.52 1.65 1.22 7,222,916
Apr 09 2021 1.54 0.08 5.12% 1.45 1.58 1.45 6,935,528
Apr 08 2021 1.465 0.10 6.93% 1.35 1.50 1.35 7,318,316
Apr 07 2021 1.37 0.00 +0.00% 1.16 1.40 1.11 0
Apr 07 2021 1.37 0.21 18.1% 1.16 1.40 1.11 8,478,510
Apr 06 2021 1.16 -0.23 -16.55% 1.14 1.39 0.95 13,950,725
Apr 05 2021 1.39 -0.46 -24.86% 1.90 1.94 1.21 17,475,587
Apr 02 2021 1.85 0.00 +0.00% 1.75 1.99 1.68 0
Apr 01 2021 1.85 0.13 7.56% 1.75 1.99 1.68 11,329,977
Mar 31 2021 1.72 0.00 +0.00% 1.57 1.80 1.57 0
Mar 31 2021 1.72 0.12 7.5% 1.57 1.80 1.57 8,410,656
Mar 30 2021 1.60 0.19 13.48% 1.43 1.62 1.40 5,557,653
Mar 29 2021 1.41 -0.01 -0.7% 1.42 1.42 1.34 2,190,012
Mar 26 2021 1.42 0.16 12.7% 1.28 1.45 1.25 6,643,163
Mar 25 2021 1.26 0.01 0.4% 1.24 1.28 1.11 2,219,133
Mar 24 2021 1.255 0.00 +0.00% 1.12 1.26 1.09 0
Mar 24 2021 1.255 0.13 11.06% 1.12 1.26 1.09 5,353,179
Mar 23 2021 1.13 -0.01 -0.88% 1.15 1.22 1.09 3,607,713
Mar 22 2021 1.14 0.00 +0.00% 1.17 1.182 1.04 0
Mar 22 2021 1.14 -0.03 -2.56% 1.17 1.182 1.04 2,313,332
Mar 19 2021 1.17 0.08 7.34% 1.14 1.17 1.00 3,663,758
Mar 18 2021 1.09 0.00 0.0% 1.10 1.14 0.99 2,990,787
Mar 17 2021 1.09 0.00 +0.00% 1.00 1.15 0.99 0
Mar 17 2021 1.09 0.09 9.01% 1.00 1.15 0.99 4,815,806
Mar 16 2021 0.9999 0.00 +0.00% 0.875 1.04 0.806 0
Mar 16 2021 0.9999 0.1419 16.54% 0.875 1.04 0.806 8,858,223
Mar 15 2021 0.858 0.068 8.61% 0.779 0.86 0.75 3,666,443
Mar 12 2021 0.79 -0.02 -2.47% 0.78 0.8099 0.74 2,875,589
Mar 11 2021 0.81 -0.038 -4.48% 0.8699 0.8699 0.7101 6,882,327
Mar 10 2021 0.848 -0.052 -5.78% 0.9101 0.98 0.82 3,475,690
Mar 09 2021 0.90 0.00 +0.00% 0.98 1.09 0.8101 0
Mar 09 2021 0.90 -0.0193 -2.1% 0.98 1.09 0.8101 5,490,717
Mar 08 2021 0.9193 0.03238 3.65% 0.93 1.10 0.87505 7,703,228
Mar 05 2021 0.886925 0.00 +0.00% 0.63 0.9511 0.5202 0
Mar 05 2021 0.886925 0.22693 34.38% 0.63 0.9511 0.5202 15,789,044
Mar 04 2021 0.66 0.00 +0.00% 0.82 0.88995 0.41 0
Mar 04 2021 0.66 -0.2175 -24.79% 0.82 0.88995 0.41 32,338,207
Mar 03 2021 0.8775 -0.308 -25.98% 1.23 1.29 0.85 24,317,772
Mar 02 2021 1.1855 -0.45 -27.71% 1.49 1.75 1.16 26,840,690
Mar 01 2021 1.64 0.00 +0.00% 1.78 1.94 1.57 0
Mar 01 2021 1.64 -0.10 -5.75% 1.78 1.94 1.57 8,633,315
Feb 26 2021 1.74 0.00 +0.00% 1.78 1.80 1.60 0
Feb 26 2021 1.74 -0.04 -2.25% 1.78 1.80 1.60 2,033,475
Feb 25 2021 1.78 -0.08 -4.3% 1.88 1.99 1.72 4,606,858
Feb 24 2021 1.86 0.00 +0.00% 1.65 1.87 1.62 0
Feb 24 2021 1.86 0.21 12.73% 1.65 1.87 1.62 5,928,035
Feb 23 2021 1.65 0.00 +0.00% 1.65 1.66 1.54 0
Feb 23 2021 1.65 0.00 0.0% 1.65 1.66 1.54 2,517,963
Feb 22 2021 1.65 0.01 0.61% 1.65 1.69 1.57 1,452,397
Feb 19 2021 1.64 0.09 5.81% 1.55 1.71 1.539 3,051,957
Feb 18 2021 1.55 0.00 +0.00% 1.64 1.64 1.54 0
Feb 18 2021 1.55 -0.07 -4.32% 1.64 1.64 1.54 1,423,359
Feb 17 2021 1.62 -0.03 -1.82% 1.65 1.67 1.57 1,343,462
Feb 16 2021 1.65 0.00 +0.00% 1.63 1.72 1.63 0
Feb 16 2021 1.65 0.01 0.61% 1.63 1.72 1.63 2,293,647
Feb 15 2021 1.64 0.00 +0.00% 1.64 1.70 1.55 0
Feb 12 2021 1.64 -0.01 -0.61% 1.64 1.70 1.55 1,321,796
Feb 11 2021 1.65 0.00 +0.00% 1.82 1.84 1.49 0
Feb 11 2021 1.65 -0.13 -7.3% 1.82 1.84 1.49 5,263,729
Feb 10 2021 1.78 -0.10 -5.32% 1.89 1.90 1.74 2,811,990
Feb 09 2021 1.88 0.00 +0.00% 1.81 1.90 1.79 0
Feb 09 2021 1.88 0.06 3.3% 1.81 1.90 1.79 3,599,861
Feb 08 2021 1.82 0.00 +0.00% 1.80 1.95 1.74 0
Feb 08 2021 1.82 -0.03 -1.62% 1.80 1.95 1.74 3,010,875
Feb 05 2021 1.85 0.05 2.78% 1.81 1.85 1.70 2,864,018
Feb 04 2021 1.80 -0.04 -2.17% 1.82 1.88 1.79 1,401,591
Feb 03 2021 1.84 0.02 1.1% 1.82 1.84 1.78 1,644,214
Feb 02 2021 1.82 0.00 +0.00% 1.80 1.84 1.50 0
Feb 02 2021 1.82 -0.01 -0.6% 1.80 1.84 1.50 2,654,334
Feb 01 2021 1.831 0.00 +0.00% 1.75 1.98 1.73 0
Feb 01 2021 1.831 0.08 4.63% 1.75 1.98 1.73 4,011,380
Jan 29 2021 1.75 0.12 7.36% 1.72 1.88 1.63 4,638,336
Jan 28 2021 1.63 0.00 +0.00% 1.95 2.05 1.54 0
Jan 28 2021 1.63 -0.33 -16.84% 1.95 2.05 1.54 7,524,400
Jan 27 2021 1.96 0.32 19.51% 1.71 2.11 1.68 22,956,491
Jan 26 2021 1.64 0.04 2.5% 1.60 1.65 1.51 3,461,248
Jan 25 2021 1.60 0.03 1.91% 1.57 1.62 1.51 3,745,261
Jan 22 2021 1.57 0.00 +0.00% 1.60 1.62 1.40 0
Jan 22 2021 1.57 0.08 5.02% 1.60 1.62 1.40 5,316,863
Jan 21 2021 1.495 0.00 +0.00% 1.20 1.73 1.20 0
Jan 21 2021 1.495 0.29 23.55% 1.20 1.73 1.20 17,078,231
Jan 20 2021 1.21 -0.01 -0.82% 1.22 1.245 1.17 3,313,141
Jan 19 2021 1.22 -0.04 -3.17% 1.26 1.35 1.20 4,213,951
Jan 18 2021 1.26 0.00 +0.00% 1.27 1.33 1.26 0
Jan 15 2021 1.26 0.00 +0.00% 1.27 1.33 1.26 0
Jan 15 2021 1.26 -0.03 -2.33% 1.27 1.33 1.26 1,929,096
Your Recent History
USOTC
HTZGQ
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:20210415 05:27:36