HERTZ GLOBAL HOLDINGS $25.19

down -0.14


19/6/2013 04:19 PM  |  NYSE : HTZ  |  Industries : Real Estate and Rental and Leasing / Automotive Equipment Rental and Leasing
Type:

HTZ historical data

Date Open High Low Close Volume
6/19/2013 25.32 25.71 25.13 25.19 48861
6/18/2013 24.68 25.41 24.61 25.33 80096
6/17/2013 24.72 24.89 24.41 24.63 55318
6/14/2013 25.12 25.23 24.19 24.43 92941
6/13/2013 24.68 25.24 24.61 25.18 58142
6/12/2013 25.82 26.01 24.54 24.73 99465
6/11/2013 25.78 26.25 25.51 25.66 84183
6/10/2013 25.83 26.18 25.52 26.16 58994
6/7/2013 24.82 25.81 24.79 25.58 98113
6/6/2013 24.29 24.74 24.03 24.57 73822
6/5/2013 25.33 25.48 24.13 24.39 125137
6/4/2013 25.67 26.21 25.27 25.51 59937
6/3/2013 25.83 25.83 24.93 25.54 72256
5/31/2013 25.51 26.08 25.17 25.83 90816
5/30/2013 25.91 26.00 25.62 25.70 51759
5/29/2013 25.90 26.04 25.65 25.91 56116
5/28/2013 26.34 26.45 25.83 26.02 118486
5/24/2013 25.09 25.25 24.82 25.20 38250
5/23/2013 24.99 25.66 24.57 25.26 53698
5/22/2013 25.75 26.02 25.12 25.39 64380
5/21/2013 25.81 25.93 25.45 25.65 48953
5/20/2013 25.91 26.05 25.49 25.72 120679
5/17/2013 25.27 25.98 25.21 25.98 97929
5/16/2013 25.30 25.50 25.10 25.18 60405
5/15/2013 25.01 25.25 24.76 25.25 90547
5/14/2013 24.77 24.99 24.62 24.97 71684
5/13/2013 24.86 25.00 24.53 24.66 55476
5/10/2013 24.67 24.92 24.61 24.85 108633
5/9/2013 24.75 24.86 24.09 24.56 102790
5/8/2013 24.92 25.02 24.60 24.75 160426
5/7/2013 24.65 24.87 24.55 24.81 226744
5/6/2013 24.34 25.00 24.34 24.96 49072
5/3/2013 24.00 24.50 23.99 24.30 42470
5/2/2013 23.50 24.00 23.25 23.80 43156
5/1/2013 23.91 23.99 23.37 23.40 78925
4/30/2013 24.36 24.79 23.55 24.08 83052
4/29/2013 24.33 24.44 23.76 23.97 64238
4/26/2013 23.50 24.31 23.50 24.19 69005
4/25/2013 23.48 23.77 23.31 23.60 53279
4/24/2013 23.38 23.64 23.07 23.33 48545
4/23/2013 23.43 23.60 22.95 23.28 125679
4/22/2013 23.85 23.91 23.21 23.25 106437
4/19/2013 23.20 23.90 23.12 23.72 86217
4/18/2013 22.98 23.32 22.67 23.11 81409
4/17/2013 22.96 23.41 22.59 22.94 56246
4/16/2013 23.39 23.58 22.84 23.26 53601
4/15/2013 23.74 23.74 22.25 22.34 79806
4/12/2013 23.78 23.92 23.39 23.88 48654
4/11/2013 24.08 24.29 23.90 23.91 60084
4/10/2013 23.48 24.02 23.40 23.98 48019
4/9/2013 23.34 23.88 23.17 23.32 63205
4/8/2013 22.47 23.27 22.33 23.25 62095
4/5/2013 21.90 22.58 21.05 22.56 87718
4/4/2013 22.50 22.58 22.04 22.43 83725
4/3/2013 23.44 23.53 22.17 22.52 132059
4/2/2013 23.30 24.02 22.95 23.41 170035
4/1/2013 22.61 22.68 21.66 21.91 65061
3/28/2013 22.17 22.68 22.10 22.26 76868
3/27/2013 21.35 22.24 21.26 22.11 71287
3/26/2013 21.35 21.59 21.17 21.56 51698
3/25/2013 21.55 21.75 20.96 21.22 58947
3/22/2013 21.16 21.43 20.91 21.42 66079
3/21/2013 21.19 21.43 20.82 21.11 63602
3/20/2013 21.51 21.60 21.12 21.37 50765
3/19/2013 21.36 21.66 20.75 21.02 63828
3/18/2013 20.94 21.36 20.49 21.27 65436
3/15/2013 21.52 21.69 21.00 21.28 119225
3/14/2013 21.80 21.87 21.44 21.54 101591
3/13/2013 20.94 21.77 20.75 21.76 79392
3/12/2013 21.28 21.45 20.77 20.99 89486
3/11/2013 20.75 21.26 20.75 21.23 74053
3/8/2013 20.82 21.00 20.45 20.81 69767
3/7/2013 20.50 20.79 20.19 20.69 187901
3/6/2013 20.46 20.60 20.18 20.34 53816
3/5/2013 19.96 20.74 19.89 20.26 117292
3/4/2013 19.84 19.93 19.50 19.68 34019
3/1/2013 19.78 19.94 19.60 19.82 51044
2/28/2013 19.57 20.01 19.51 19.95 69018
2/27/2013 19.23 19.77 19.07 19.57 58563
2/26/2013 19.31 19.44 18.82 19.24 83907
2/25/2013 19.99 20.37 18.99 19.04 180750
2/22/2013 18.58 19.09 18.53 18.73 72123
2/21/2013 18.66 18.69 18.12 18.46 56215
2/20/2013 19.59 19.61 18.74 18.76 60674
2/19/2013 19.56 19.77 19.47 19.61 43118
2/15/2013 19.67 19.98 19.46 19.51 64446
2/14/2013 18.34 19.91 18.26 19.83 133197
2/13/2013 18.27 18.72 18.21 18.50 50832
2/12/2013 18.22 18.40 18.16 18.19 54784
2/11/2013 18.47 18.54 18.09 18.15 39139
2/8/2013 18.47 18.60 18.30 18.44 30704
2/7/2013 18.54 18.77 18.32 18.44 36339
2/6/2013 18.49 18.66 18.38 18.49 59325
2/5/2013 18.39 18.57 18.33 18.54 41039
2/4/2013 18.58 18.72 18.15 18.19 43940
2/1/2013 18.42 18.96 18.31 18.69 59962
1/31/2013 18.23 18.31 17.95 18.28 55020
1/30/2013 18.44 18.57 18.25 18.28 47992
1/29/2013 18.69 18.73 18.32 18.40 51584
1/28/2013 18.08 18.79 18.07 18.58 86561
Marketplace
Trading Center