Hertz Global Holdings, Inc Historical Stock Prices

HTZ 
$17.25
*  
0.33
1.88%
Get HTZ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HTZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.70  17.75  17.13  17.25 8,701,244
07/01/2015 18.22 18.28 17.5 17.58 10,216,410
06/30/2015 18.71 18.9 18.05 18.12 10,169,120
06/29/2015 18.91 19.01 18.47 18.56 6,390,710
06/26/2015 19.15 19.26 18.89 19.08 11,779,610
06/25/2015 20.39 20.4 18.89 19.13 16,476,050
06/24/2015 20.68 20.715 20.215 20.26 4,570,994
06/23/2015 20.48 20.79 20.47 20.7 3,693,874
06/22/2015 20.66 20.68 20.36 20.46 4,421,088
06/19/2015 21.07 21.09 20.46 20.5 5,379,435
06/18/2015 20.52 21.31 20.47 21.17 8,657,889
06/17/2015 20.47 20.87 20.01 20.45 5,945,154
06/16/2015 20.76 20.92 20.44 20.48 4,776,123
06/15/2015 20.75 21.08 20.66 20.89 5,368,441
06/12/2015 20.53 21.04 20.53 20.9 4,539,190
06/11/2015 20.68 20.85 20.65 20.74 4,366,507
06/10/2015 20.44 20.79 20.34 20.65 6,102,443
06/09/2015 20.35 20.68 20.15 20.34 5,552,788
06/08/2015 20.36 20.42 20.1 20.21 8,810,299
06/05/2015 20.3 20.57 20.212 20.41 5,049,850
06/04/2015 20.54 20.8 20.39 20.49 4,656,522
06/03/2015 20.7 21.01 20.45 20.79 7,255,501
06/02/2015 19.6 20.63 19.5901 20.49 5,974,090
06/01/2015 19.86 19.9 19.38 19.68 6,508,719
05/29/2015 20.16 20.16 19.845 19.89 8,350,126
05/28/2015 20.38 20.41 19.86 20.2 6,273,286
05/27/2015 20.5 20.61 20.17 20.4 6,664,659
05/26/2015 20.94 21.02 20.35 20.53 4,984,415
05/22/2015 20.66 21.24 20.66 21.05 5,502,358
05/21/2015 20.43 20.8 20.31 20.79 5,698,325
05/20/2015 20.02 20.55 19.62 20.5 10,127,510
05/19/2015 20.69 20.78 19.96 20 6,761,030
05/18/2015 20.48 20.81 20.37 20.73 6,180,701
05/15/2015 19.77 20.98 19.75 20.6 12,825,050
05/14/2015 19.6 19.77 19.28 19.56 7,839,345
05/13/2015 19.95 19.95 19.31 19.52 12,148,440
05/12/2015 20.48 20.52 19.77 19.87 15,277,520
05/11/2015 20.98 21.06 20.63 20.65 7,936,864
05/08/2015 20.92 21.29 20.86 20.94 4,698,041
05/07/2015 20.64 21 20.52 20.68 4,238,591
05/06/2015 21.28 21.31 20.62 20.75 4,551,017
05/05/2015 21.66 21.74 21.15 21.23 4,944,455
05/04/2015 22.44 22.63 21.75 21.76 5,696,531
05/01/2015 20.98 22.41 20.87 22.37 8,908,444
04/30/2015 21.03 21.12 20.75 20.84 3,353,546
04/29/2015 20.84 21.24 20.8 21.08 4,716,305
04/28/2015 20.93 21.01 20.67 20.92 5,483,436
04/27/2015 21.15 21.23 20.91 20.94 4,026,362
04/24/2015 21.67 21.67 21.14 21.19 2,905,044
04/23/2015 21.31 21.69 21.2105 21.55 2,687,882
04/22/2015 20.97 21.55 20.94 21.38 3,916,933
04/21/2015 20.9 21.25 20.57 21.07 5,705,620
04/20/2015 21.12 21.19 20.78 20.82 4,674,485
04/17/2015 20.81 21.11 20.73 21.05 5,928,940
04/16/2015 21.05 21.21 20.955 21.02 2,728,928
04/15/2015 20.72 21.34 20.62 21.21 6,807,926
04/14/2015 20.5 20.655 20.32 20.55 3,450,073
04/13/2015 20.59 20.785 20.47 20.5 3,509,356
04/10/2015 20.75 20.8072 20.53 20.56 3,672,035
04/09/2015 20.88 20.97 20.57 20.61 8,137,983
04/08/2015 21.15 21.288 20.48 20.9 11,455,740
04/07/2015 21.6 21.63 21.11 21.12 4,423,916
04/06/2015 21.12 21.74 21.1 21.57 11,696,800
04/02/2015 21.43 21.71 21.2 21.22 4,693,922
04/01/2015 21.6 21.7 21.35 21.4 3,845,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?