$52.55 +0.43 (%) Hertz Global Holdings Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTZ historical data

Date Open High Low Close Volume
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
5/6/20168.459.028.399.008,322,249
5/5/20168.658.858.498.617,043,147
5/4/20168.959.258.518.5711,816,021
5/3/20168.928.928.318.669,769,861
5/2/20169.349.419.029.044,915,844
4/29/20169.259.348.899.266,536,278
4/28/20169.599.749.309.336,626,808
4/27/20169.419.769.319.717,703,695
4/26/20168.859.448.859.447,918,012
4/25/20169.159.268.768.776,673,011
4/22/20169.009.489.009.177,918,145
4/21/20168.909.218.729.047,848,090
4/20/20168.928.958.748.895,035,977
4/19/20169.009.258.768.928,530,162
4/18/20168.679.058.628.895,982,370
4/15/20168.878.988.688.705,792,467
4/14/20169.039.108.778.877,511,290
4/13/20168.519.058.519.0219,806,563
4/12/20168.528.678.248.449,864,483
4/11/20168.989.308.548.5928,612,072
4/8/20169.579.989.579.704,681,023
4/7/20169.729.809.339.457,526,596
4/6/20169.579.979.389.858,079,144
4/5/20169.879.909.549.559,341,444
4/4/201610.2310.479.9810.015,854,840
4/1/201610.3310.4110.0710.206,669,975
3/31/201610.2310.5910.0310.537,362,147
3/30/201610.4410.6810.1910.245,761,135
3/29/20169.7610.359.3710.319,347,356
3/28/201610.6310.679.769.8110,146,353
3/24/201610.4110.539.9510.519,394,947
3/23/201611.0511.0710.4410.5110,993,215
3/22/201611.1111.3010.8311.1510,000,304
3/21/201611.3811.7611.1111.3112,691,182
3/18/201611.3111.9111.1811.4515,921,018
3/17/201610.5711.2010.4611.116,838,191
3/16/201610.3010.7010.2710.529,033,761
3/15/201610.7610.8810.1410.367,674,128
3/14/201611.0211.3510.5110.8512,208,323
3/11/201610.7311.1010.5111.0817,361,572
3/10/201610.2910.369.559.877,437,279
3/9/201610.3010.389.8610.1610,201,026
3/8/201610.6010.6910.2010.2412,321,123
3/7/201610.3310.8210.2510.7010,782,281
3/4/201610.1410.6710.0410.4710,046,482
3/3/20169.8610.259.7510.0114,214,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center