$40.27 -1.28 (%) Hertz Global Holdings Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201641.5541.8139.7640.272,680,360
9/27/201645.6446.0041.2341.553,206,285
9/26/201646.3946.9445.3646.181,324,434
9/23/201647.7648.0046.4046.50951,495
9/22/201647.3948.0046.9047.811,179,407
9/21/201647.1147.4846.4247.04705,826
9/20/201648.5548.6446.2646.76868,929
9/19/201649.5449.8648.0548.06798,369
9/16/201648.1549.3247.7749.221,025,829
9/15/201647.3148.2147.0848.04550,695
9/14/201648.0048.4946.8247.53907,688
9/13/201649.4850.1247.7348.09784,779
9/12/201649.0450.4648.7150.31510,889
9/9/201651.0051.4449.5149.51879,535
9/8/201650.5052.0849.7951.771,143,198
9/7/201649.6851.2849.2550.54789,083
9/6/201650.0450.4249.3149.55726,572
9/2/201649.4050.1949.2449.59756,161
9/1/201649.6450.1448.5049.23581,620
8/31/201649.3849.8848.9049.26940,545
8/30/201650.6451.0749.5849.71521,460
8/29/201650.5151.3150.5150.61640,919
8/26/201650.6151.4150.2550.58912,881
8/25/201650.3151.2150.3150.65620,317
8/24/201651.2351.8050.3650.69970,783
8/23/201651.3152.2750.9451.25945,028
8/22/201650.7951.1749.8950.94605,470
8/19/201650.7451.8950.6251.00994,048
8/18/201650.0551.8349.5951.321,414,372
8/17/201650.0550.3348.1049.561,397,498
8/16/201648.8450.2948.6549.951,261,809
8/15/201646.7849.0046.7848.831,764,912
8/12/201645.1146.9145.0246.781,450,818
8/11/201644.8746.4744.7645.352,113,364
8/10/201644.9645.9943.4344.741,641,776
8/9/201644.1947.6043.9544.962,276,438
8/8/201646.7648.1546.7647.311,124,536
8/5/201646.3447.3145.5146.74638,919
8/4/201645.0546.5945.0346.42758,208
8/3/201644.5046.3944.4345.041,214,735
8/2/201646.4946.5444.3344.431,082,753
8/1/201648.5548.8046.6346.68673,082
7/29/201649.7049.8247.9748.68671,459
7/28/201650.3350.5449.1149.82419,826
7/27/201653.0653.1450.3050.33828,141
7/26/201652.3753.1252.0352.61508,424
7/25/201651.5853.0951.5352.55549,775
7/22/201651.0052.3050.3252.12674,893
7/21/201651.1752.3050.7051.12562,493
7/20/201650.3751.5050.1551.25628,157
7/19/201650.7951.0350.0350.37764,382
7/18/201650.5751.3050.0451.01573,349
7/15/201650.1551.4949.7050.751,241,785
7/14/201650.6051.1050.2050.51600,606
7/13/201650.0150.4449.0850.13615,825
7/12/201649.6451.5849.6050.501,357,472
7/11/201648.2549.3047.5848.961,130,292
7/8/201644.4947.9544.2847.902,243,139
7/7/201643.1744.7442.5343.492,155,233
7/6/201643.1844.0841.1143.522,312,703
7/5/201643.8744.6841.8244.082,132,564
7/1/201644.0047.6643.5243.873,241,423
6/30/201611.1811.3510.6011.0711,808,431
6/29/201610.4010.8910.3110.776,278,417
6/28/201610.1510.4510.0110.277,590,082
6/27/201610.6110.639.709.868,309,666
6/24/201611.1611.3810.6410.7314,692,271
6/23/201611.5011.8811.4011.868,816,337
6/22/201611.0811.6911.0811.3416,979,018
6/21/201611.1811.2410.7411.0811,331,115
6/20/201610.8211.4310.7911.0815,619,174
6/17/201610.5011.1410.4210.5317,440,194
6/16/201610.6610.6710.1310.459,631,188
6/15/201610.3710.9210.2410.8311,223,250
6/14/201610.4210.6410.0910.306,904,418
6/13/201610.6010.7210.4610.504,764,406
6/10/201610.9710.9710.6310.685,648,044
6/9/201611.3811.3911.0611.186,152,335
6/8/201611.5011.6711.2011.388,029,657
6/7/201610.9311.4410.8011.4013,860,952
6/6/201610.3310.7810.1910.779,292,501
6/3/201610.2410.269.7410.059,456,350
6/2/20169.7710.309.7410.298,869,579
6/1/20169.559.929.419.899,604,759
5/31/20169.289.779.269.6927,093,850
5/27/20169.249.439.099.245,759,209
5/26/20169.129.248.799.2313,002,123
5/25/20168.589.118.559.108,267,039
5/24/20168.898.898.358.539,471,047
5/23/20168.728.958.708.817,085,139
5/20/20168.448.718.378.706,229,666
5/19/20168.318.488.158.407,047,854
5/18/20168.548.658.278.3710,414,673
5/17/20168.088.918.008.6717,465,352
5/16/20167.757.887.617.7011,102,143
5/13/20167.948.107.567.7011,007,982
5/12/20168.879.008.068.0612,601,728
5/11/20168.739.308.688.827,999,803
5/10/20168.559.018.398.7811,917,451
5/9/20168.958.958.508.7614,194,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center