$22.68 +0.13 (%) Hertz Global Holdings Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTZ historical data

Date Open High Low Close Volume
12/19/201422.6022.9622.4722.6813,351,636
12/18/201422.1822.8822.0022.5512,759,583
12/17/201420.9521.4920.6821.316,292,579
12/16/201421.3622.1720.7120.799,631,347
12/15/201421.4021.6120.6121.5014,319,932
12/12/201422.1222.1821.3121.339,370,641
12/11/201422.7722.9322.2322.346,070,982
12/10/201423.5423.5422.5122.637,985,683
12/9/201423.1823.6623.0223.595,099,753
12/8/201424.0124.2623.4523.554,987,172
12/5/201424.2524.5023.9924.226,754,738
12/4/201424.0324.3223.5324.257,139,555
12/3/201423.4724.3523.2624.157,058,094
12/2/201423.4024.0323.2923.385,284,150
12/1/201423.5423.5923.0323.369,495,321
11/28/201424.2324.3423.6823.745,550,565
11/26/201425.5025.5324.1124.2711,842,322
11/25/201424.5825.3024.2825.2520,744,365
11/24/201424.0724.7723.6124.3622,196,993
11/21/201422.8824.3122.7923.7724,448,967
11/20/201422.1522.8622.0522.759,801,357
11/19/201422.6222.6522.1122.1811,317,889
11/18/201422.0323.1521.9822.6818,209,393
11/17/201421.5022.3921.4522.2714,451,647
11/14/201422.0922.3719.5521.6952,952,820
11/13/201422.1622.7321.7922.7310,108,068
11/12/201422.2822.4521.9622.106,788,522
11/11/201421.8622.6121.7822.409,066,352
11/10/201421.9622.0321.7122.016,877,782
11/7/201421.9822.0021.6221.8410,266,995
11/6/201421.1522.0321.0921.939,136,544
11/5/201421.0121.3920.6821.128,534,954
11/4/201421.8121.9620.8220.8510,202,087
11/3/201422.0022.2621.8421.918,504,994
10/31/201422.1722.2321.5221.9212,582,657
10/30/201422.1922.5421.5421.679,329,505
10/29/201422.4522.8721.5922.3610,318,602
10/28/201421.3422.4721.3422.4312,532,291
10/27/201421.1621.3820.7721.387,718,466
10/24/201421.2021.5221.0221.299,491,969
10/23/201421.6421.8321.2421.327,279,172
10/22/201422.0622.1521.1521.228,093,083
10/21/201421.7722.6021.6422.2011,997,767
10/20/201420.7521.4720.4321.3911,120,268
10/17/201421.1721.8320.1420.1814,538,958
10/16/201419.3921.1919.3120.8513,704,810
10/15/201418.8920.1818.5019.7516,652,828
10/14/201419.6320.3319.2319.4013,245,779
10/13/201420.4920.8119.3319.3814,206,239
10/10/201421.5021.5020.3720.6015,787,188
10/9/201422.4122.6721.2321.5718,093,710
10/8/201422.2122.5921.3822.5214,316,600
10/7/201423.1423.3322.0522.1320,560,466
10/6/201424.0224.1223.3523.406,748,474
10/3/201424.0824.3423.8623.966,323,596
10/2/201423.9224.2423.4023.7211,285,211
10/1/201425.0025.0623.7123.8616,820,996
9/30/201426.0926.3124.6625.3917,568,385
9/29/201426.2026.4426.0126.083,360,145
9/26/201426.3126.6826.2526.513,529,890
9/25/201427.1627.1626.2626.316,802,871
9/24/201426.9027.2226.7427.175,537,346
9/23/201426.9027.2626.7126.815,374,057
9/22/201427.8727.9426.7726.998,426,823
9/19/201427.9028.0527.7527.909,184,143
9/18/201427.5927.8427.3527.775,270,076
9/17/201427.7028.0827.1327.518,312,726
9/16/201427.4327.6127.0027.606,320,733
9/15/201427.6327.6927.1927.516,201,852
9/12/201428.4628.5827.6627.6711,947,094
9/11/201427.6128.0227.5527.758,420,468
9/10/201427.9428.0827.4727.708,911,220
9/9/201428.5328.5327.9527.977,506,816
9/8/201429.8729.8728.3028.5028,543,446
9/5/201428.2328.4627.9828.467,587,369
9/4/201428.4928.6828.1428.239,423,673
9/3/201429.2229.2728.5328.589,771,587
9/2/201429.4229.6428.9629.105,780,391
8/29/201430.2830.3529.1529.5512,131,857
8/28/201430.2030.7430.0930.216,542,974
8/27/201430.5330.9630.4330.745,738,730
8/26/201430.2930.6230.2030.445,395,972
8/25/201430.7330.8030.0430.316,508,021
8/22/201430.1730.8630.0230.618,789,431
8/21/201430.8331.2729.8530.1030,183,271
8/20/201427.5530.9527.4730.3386,030,696
8/19/201431.2531.6131.1631.565,360,220
8/18/201430.2231.1830.2031.1612,985,508
8/15/201429.4630.1929.0630.1410,078,933
8/14/201428.9829.7128.9829.347,920,134
8/13/201428.5229.0428.4928.974,591,887
8/12/201427.8328.7227.4528.509,478,003
8/11/201427.5828.1227.5128.055,925,160
8/8/201426.9827.5126.8127.345,434,772
8/7/201427.4527.5026.7826.925,261,840
8/6/201427.7327.9427.1627.2013,516,233
8/5/201428.4928.7827.8027.869,379,625
8/4/201427.9628.2127.6328.104,883,934
8/1/201428.1028.4727.5927.766,668,551
7/31/201428.4628.5527.9528.228,435,570
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center