Hertz Global Holdings, Inc Historical Stock Prices

HTZ 
$28.67
*  
0.27
0.95%
Get HTZ Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading HTZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HTZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.55  28.845  28.35  28.67 5,608,775
07/30/2014 28.47 28.845 28.35 28.67 5,618,250
07/29/2014 28.51 28.55 28.11 28.4 4,921,770
07/28/2014 28.44 28.53 28.115 28.15 2,841,282
07/25/2014 28.27 28.55 28.18 28.44 4,223,302
07/24/2014 28.85 28.85 28.4 28.47 4,334,141
07/23/2014 28.9 29.09 28.75 28.79 3,352,851
07/22/2014 28.88 29 28.735 28.8 2,553,614
07/21/2014 28.72 28.9 28.38 28.74 4,280,416
07/18/2014 28.5 28.825 28.45 28.78 3,978,380
07/17/2014 29.22 29.386 28.405 28.45 6,187,002
07/16/2014 29.19 29.6 29.16 29.21 5,977,842
07/15/2014 28.93 29.37 28.85 29.19 7,930,587
07/14/2014 28.96 28.99 28.67 28.94 3,966,011
07/11/2014 28.58 28.96 28.32 28.7 5,500,558
07/10/2014 28.26 28.83 28.02 28.54 5,068,467
07/09/2014 28.26 28.7799 28.17 28.6 6,110,407
07/08/2014 28.49 28.5875 27.95 28.34 4,947,148
07/07/2014 28.76 28.85 28.35 28.63 3,748,119
07/03/2014 28.71 29.02 28.65 28.95 1,709,945
07/02/2014 28.6 28.91 28.54 28.73 3,981,348
07/01/2014 28.25 28.8 28.25 28.55 5,621,397
06/30/2014 28.07 28.26 27.94 28.03 6,044,408
06/27/2014 27.98 28.26 27.91 27.98 6,532,199
06/26/2014 28.04 28.12 27.71 28.06 8,303,294
06/25/2014 27.85 28.18 27.72 27.93 7,758,976
06/24/2014 28.17 28.59 28.03 28.16 5,839,707
06/23/2014 28.62 28.72 28 28.65 8,042,613
06/20/2014 28.66 29 28.45 28.64 9,259,983
06/19/2014 28.4 28.73 28.17 28.69 10,591,740
06/18/2014 27.03 28.49 27.02 28.33 19,884,260
06/17/2014 26.58 27.312 26.5 27.03 15,180,450
06/16/2014 26.5 26.92 26.26 26.77 11,802,270
06/13/2014 26.5 27.09 26.31 26.51 11,859,280
06/12/2014 26.5 26.69 26.2 26.56 7,984,538
06/11/2014 27.1 27.18 26.52 26.58 8,255,585
06/10/2014 26.84 27.26 26.16 27.24 12,866,620
06/09/2014 27.37 27.64 26.74 26.93 17,071,790
06/06/2014 27.5 28 26.96 27.73 42,983,460
06/05/2014 30.25 30.52 29.81 30.49 6,348,707
06/04/2014 29.76 30.5025 29.59 30.24 4,879,902
06/03/2014 29.71 30 29.57 29.99 4,992,278
06/02/2014 29.55 29.94 29.076 29.82 4,138,048
05/30/2014 29.34 29.55 29.08 29.52 3,843,475
05/29/2014 29.21 29.325 28.9 29.24 5,602,040
05/28/2014 29.31 29.43 28.98 29.17 3,269,499
05/27/2014 29.3 29.76 29.28 29.39 5,474,614
05/23/2014 28.97 29.29 28.89 29.22 3,391,590
05/22/2014 28.58 29.25 28.56 28.97 4,627,125
05/21/2014 28.45 28.68 28.34 28.59 3,809,575
05/20/2014 28.68 28.78 28.14 28.28 3,889,659
05/19/2014 28.27 28.835 28.25 28.8 3,450,706
05/16/2014 28.47 28.64 27.97 28.4 4,892,095
05/15/2014 28.68 28.68 27.92 28.44 7,559,830
05/14/2014 28.58 29.32 28.45 28.73 7,555,943
05/13/2014 28.45 28.64 28.06 28.37 4,500,734
05/12/2014 28.22 28.54 28.09 28.49 4,281,219
05/09/2014 27.97 28.075 27.68 27.96 3,415,149
05/08/2014 28.67 29.265 27.72 27.92 7,716,374
05/07/2014 28.89 29 27.81 28.75 7,506,497
05/06/2014 28.54 28.66 28.02 28.3 13,396,290
05/05/2014 29.24 29.68 28.86 29.4 9,224,390
05/02/2014 28.9 29.45 28.89 29.26 8,454,109
05/01/2014 28.6 28.86 28.24 28.86 6,573,294
04/30/2014 27.91 28.57 27.61 28.47 6,394,940
04/29/2014 27.58 28.21 27.36 28.18 6,013,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?