Quantcast

Hertz Global Holdings, Inc Common Stock Historical Stock Prices

HTZ 
$15.25
*  
0.22
1.42%
Get HTZ Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading HTZ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HTZ After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 15.47 15.595 15.02 15.25 2,607,084
07/15/2019 15.44 15.6 15.01 15.47 2,435,420
07/12/2019 15.45 15.9 15.29 15.29 3,089,198
07/11/2019 15.71 15.91 15.28 15.31 4,258,025
07/10/2019 16.31 16.36 15.36 15.71 5,578,523
07/09/2019 15.91 16.37 15.9 16.34 4,447,560
07/08/2019 16.21 16.25 15.78 16.11 3,499,466
07/05/2019 15.9 16.32 15.625 16.31 3,826,195
07/03/2019 15.49 16.01 15.44 16.01 2,407,285
07/02/2019 15.56 15.68 15.21 15.45 5,657,341
07/01/2019 16.06 16.61 15.58 15.66 4,486,459
06/28/2019 16.48 16.61 15.655 15.96 6,592,183
06/27/2019 15.97 16.56 15.82 16.55 2,919,884
06/26/2019 16.71 16.77 16.0501 16.14 3,367,597
06/25/2019 16.3 16.72 16.2 16.53 2,477,908
06/24/2019 16.58 16.65 16.025 16.42 3,282,159
06/21/2019 16.74 16.8 16.3 16.41 4,561,927
06/20/2019 18.98 19.1 18.48 18.67 4,292,638
06/19/2019 19.34 19.39 18.32 18.67 5,081,524
06/18/2019 18.3 19.875 18.2 19.2 6,667,200
06/17/2019 17.6 18.24 16.83 18.18 7,449,779
06/14/2019 17.07 17.695 16.6301 17.57 6,761,642
06/13/2019 15.59 17.33 14.92 16.64 12,032,830
06/12/2019 16.07 16.3 15.74 16.19 1,083,551
06/11/2019 16.2 16.68 16.01 16.12 1,817,952
06/10/2019 16.01 16.33 15.96 16.02 1,037,746
06/07/2019 15.67 16.06 15.6101 15.89 1,203,736
06/06/2019 15.44 15.76 15.3 15.65 1,344,803
06/05/2019 15.55 15.63 15.14 15.51 1,530,674
06/04/2019 14.29 15.51 14.26 15.41 2,329,327
06/03/2019 14.11 14.46 13.995 14.14 1,837,726
05/31/2019 14.32 14.5 14.06 14.07 2,230,640
05/30/2019 15.16 15.23 14.3101 14.59 3,354,605
05/29/2019 15.1 15.26 14.76 15.18 1,993,352
05/28/2019 15.46 15.73 15.06 15.17 2,007,226
05/24/2019 15.76 15.84 15.26 15.56 1,402,045
05/23/2019 15.3 15.785 15.01 15.66 2,273,454
05/22/2019 15.9 16.08 15.29 15.45 2,671,163
05/21/2019 16.14 16.24 15.925 16.02 1,756,121
05/20/2019 16.11 16.25 15.89 16.01 1,817,623
05/17/2019 16.97 17.11 16.34 16.35 2,260,772
05/16/2019 17.55 17.6 17.06 17.1 1,873,341
05/15/2019 17.43 17.64 17.08 17.55 1,493,787
05/14/2019 17.66 17.73 17.15 17.45 2,537,630
05/13/2019 17.14 17.56 16.97 17.53 2,504,270
05/10/2019 17.71 17.79 17.08 17.65 1,416,791
05/09/2019 17.5 17.95 17.17 17.81 2,502,257
05/08/2019 18.24 18.73 17.795 17.89 3,332,151
05/07/2019 19.8 20.12 17.9 18.05 6,400,769
05/06/2019 19.15 19.86 19 19.72 4,168,199
05/03/2019 19.18 19.8127 19.09 19.61 2,824,339
05/02/2019 17.87 19.16 17.83 19.09 3,915,579
05/01/2019 18.38 18.89 18.13 18.4 3,094,044
04/30/2019 18.24 18.33 17.73 18.18 1,630,283
04/29/2019 18.51 18.69 18.18 18.24 1,724,414
04/26/2019 17.92 18.59 17.85 18.52 1,477,679
04/25/2019 18.17 18.25 17.76 17.94 1,451,172
04/24/2019 18.07 18.35 17.75 18.27 1,918,962
04/23/2019 17.49 18.17 17.41 18.02 2,276,349
04/22/2019 17.29 17.54 17.1093 17.48 2,512,431
04/18/2019 17.11 17.58 17.11 17.32 1,425,044
04/17/2019 17.41 17.76 17.04 17.07 1,902,411
04/16/2019 17.21 17.37 16.68 17.26 2,150,811
04/15/2019 18.03 18.1 17.2 17.27 1,960,665
*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?



Smart Portfolio