Hertz Global Holdings, Inc Historical Stock Prices

HTZ 
$28.31
*  
0.09
 negative 
0.32%
Get HTZ Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  28.42  28.92  28.0901  28.31 6,100,980
04/23/2014 28.43 28.92 28.0901 28.31 6,101,884
04/22/2014 28.4 28.47 28.03 28.4 4,598,470
04/21/2014 28.03 28.33 27.7 28.23 5,576,717
04/17/2014 27.57 28.28 27.51 28.07 10,170,920
04/16/2014 26.72 27.42 26.65 27.37 8,263,070
04/15/2014 26.09 26.43 25.32 26.22 7,659,536
04/14/2014 26.44 26.61 25.65 26 6,421,504
04/11/2014 26.12 26.78 25.88 26.17 9,399,181
04/10/2014 27.35 27.5 26.13 26.42 10,765,490
04/09/2014 26.6 27.56 26.45 27.53 9,829,065
04/08/2014 25.9 26.555 25.56 26.27 8,202,309
04/07/2014 26.84 27 25.46 25.87 8,453,846
04/04/2014 27.49 27.8 26.7 26.98 6,310,913
04/03/2014 27.84 28.035 27.3 27.48 4,862,998
04/02/2014 27.59 27.83 27.272 27.8 5,807,565
04/01/2014 26.7 27.535 26.7 27.52 6,604,961
03/31/2014 26.07 26.8 25.985 26.64 6,252,017
03/28/2014 25.65 26.13 25.53 25.88 6,600,650
03/27/2014 25.77 26.02 25.345 25.61 9,552,280
03/26/2014 26.26 26.53 25.75 25.77 6,693,500
03/25/2014 26.75 26.95 26.19 26.2 4,878,412
03/24/2014 27.46 27.63 26.62 26.67 7,623,549
03/21/2014 26.93 27.53 26.78 27.42 12,155,670
03/20/2014 26.98 27.201 26.73 26.84 5,665,705
03/19/2014 27.21 27.58 26.89 27.07 10,459,580
03/18/2014 27.09 27.75 26.63 27.08 32,449,700
03/17/2014 28.01 28.08 27.17 27.22 20,576,880
03/14/2014 25.73 26.13 25.652 25.98 6,199,982
03/13/2014 26.41 26.5 25.625 25.81 7,688,142
03/12/2014 26.48 26.49 25.995 26.07 12,561,200
03/11/2014 27.82 27.96 26.69 26.76 7,160,187
03/10/2014 27.64 27.98 27.39 27.8 2,829,935
03/07/2014 28.24 28.294 27.715 27.84 4,392,914
03/06/2014 28.27 28.58 28 28 4,092,598
03/05/2014 27.92 28.37 27.8 28.1 4,987,675
03/04/2014 27.54 28.07 27.465 27.99 11,489,840
03/03/2014 26.83 27.5 26.69 27.25 13,026,350
02/28/2014 29 29.2 27.57 28.01 15,916,310
02/27/2014 28.06 29.04 28 29.02 10,811,980
02/26/2014 28.15 28.32 27.81 28.06 6,854,522
02/25/2014 27.19 28.06 27.19 28.02 14,885,140
02/24/2014 27.38 28.03 27.35 27.51 11,344,010
02/21/2014 27.08 27.5 26.85 27.5 10,386,680
02/20/2014 25.88 27.44 25.85 27.09 12,981,020
02/19/2014 25.45 26.1 25.28 25.81 9,518,510
02/18/2014 25.68 25.79 25.48 25.53 5,748,651
02/14/2014 25.75 26.11 25.24 25.7 10,807,360
02/13/2014 25.61 25.76 25.23 25.6 7,119,667
02/12/2014 26.61 26.65 25.64 25.69 8,083,778
02/11/2014 26 26.57 25.665 26.54 5,787,997
02/10/2014 25.86 26.13 25.79 25.95 3,436,209
02/07/2014 25.95 26.36 25.7701 26.16 5,767,132
02/06/2014 25.35 26.17 25.34 25.86 6,963,748
02/05/2014 25.54 25.54 24.825 25.34 5,849,833
02/04/2014 25.19 25.82 25.15 25.54 7,674,348
02/03/2014 26.1 26.2 24.82 25.04 14,028,760
01/31/2014 25.95 26.4 25.88 26.02 3,185,236
01/30/2014 26.31 26.57 26.13 26.44 4,845,776
01/29/2014 26.16 26.38 25.88 26.01 5,143,480
01/28/2014 26.2 26.585 26.05 26.52 5,734,176
01/27/2014 26.17 26.77 25.49 26.04 12,857,020
01/24/2014 26.67 26.95 25.71 26.75 15,102,380
01/23/2014 27.38 27.44 26.7 26.87 6,513,774
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 your brokers before you trade


Want to trade FX?