Hertz Global Holdings Inc $31.56

down 0.00


19/8/2014 04:01 PM  |  NYSE : HTZ  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTZ historical data

Date Open High Low Close Volume
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
7/30/201428.4728.8528.3528.675,618,250
7/29/201428.5128.5528.1128.404,921,770
7/28/201428.4428.5328.1228.152,863,398
7/25/201428.2728.5528.1828.444,223,302
7/24/201428.8528.8528.4028.474,334,141
7/23/201428.9029.0928.7528.793,352,851
7/22/201428.8829.0028.7428.802,553,614
7/21/201428.7228.9028.3828.744,280,416
7/18/201428.5028.8328.4528.783,978,380
7/17/201429.2229.3928.4128.456,187,002
7/16/201429.1929.6029.1629.215,977,842
7/15/201428.9329.3728.8529.197,930,787
7/14/201428.9628.9928.6728.943,966,011
7/11/201428.5828.9628.3228.705,500,558
7/10/201428.2628.8328.0228.545,068,467
7/9/201428.2628.7828.1728.606,110,807
7/8/201428.4928.5927.9528.344,947,148
7/7/201428.7628.8528.3528.633,748,119
7/3/201428.7129.0228.6528.951,709,945
7/2/201428.6028.9128.5428.733,981,348
7/1/201428.2528.8028.2528.555,621,397
6/30/201428.0728.2627.9428.036,049,259
6/27/201427.9828.2627.9127.986,532,199
6/26/201428.0428.1227.7128.068,303,294
6/25/201427.8528.1827.7227.937,758,976
6/24/201428.1728.5928.0328.165,839,707
6/23/201428.6228.7228.0028.658,042,813
6/20/201428.6629.0028.4528.649,234,699
6/19/201428.4028.7328.1728.6910,592,130
6/18/201427.0328.4927.0228.3319,884,461
6/17/201426.5827.3126.5027.0315,179,957
6/16/201426.5026.9226.2626.7711,802,267
6/13/201426.5027.0926.3126.5111,859,283
6/12/201426.5026.6926.2026.567,984,738
6/11/201427.1027.1826.5226.588,256,643
6/10/201426.8427.2626.1627.2412,866,815
6/9/201427.3727.6426.7426.9317,072,263
6/6/201430.4928.0026.9627.7342,986,256
6/5/201430.2530.5229.8130.496,348,767
6/4/201429.7630.5029.5930.244,879,902
6/3/201429.7130.0029.5729.994,992,578
6/2/201429.5529.9429.0829.824,138,048
5/30/201429.3429.5529.0829.523,843,493
5/29/201429.2129.3328.9029.245,602,040
5/28/201429.3129.4328.9829.173,269,499
5/27/201429.3029.7629.2829.395,474,614
5/23/201428.9729.2928.8929.223,391,590
5/22/201428.5829.2528.5628.974,627,125
5/21/201428.4528.6828.3428.593,809,575
5/20/201428.6828.7828.1428.283,889,659
5/19/201428.2728.8428.2528.803,450,706
5/16/201428.4728.6427.9728.404,892,395
5/15/201428.6828.6827.9228.447,559,830
5/14/201428.5829.3228.4528.737,555,943
5/13/201428.4528.6428.0628.374,501,734
5/12/201428.2228.5428.0928.494,281,219
5/9/201427.9728.0827.6827.963,415,149
5/8/201428.6729.2727.7227.927,716,374
5/7/201428.8929.0027.8128.757,506,497
5/6/201428.5428.6628.0228.3013,396,291
5/5/201429.2429.6828.8629.409,224,390
5/2/201428.9029.4528.8929.268,454,109
5/1/201428.6028.8628.2428.866,573,294
4/30/201427.9128.5727.6128.476,394,940
4/29/201427.5828.2127.3628.186,013,697
4/28/201427.8228.0727.0327.585,155,162
4/25/201428.0528.1427.4127.824,844,776
4/24/201428.5528.6027.8128.253,886,961
4/23/201428.4328.9228.0928.316,101,884
4/22/201428.4028.4728.0328.404,598,480
4/21/201428.0328.3327.7028.235,576,717
4/17/201427.5728.2827.5128.0710,170,918
4/16/201426.7227.4226.6527.378,263,070
4/15/201426.0926.4325.3226.227,659,536
4/14/201426.4426.6125.6526.006,421,504
4/11/201426.1226.7825.8826.179,399,181
4/10/201427.3527.5026.1326.4210,765,487
4/9/201426.6027.5626.4527.539,829,065
4/8/201425.9026.5625.5626.278,202,309
4/7/201426.8427.0025.4625.878,453,846
4/4/201427.4927.8026.7026.986,311,413
4/3/201427.8428.0427.3027.484,862,998
4/2/201427.5927.8327.2727.805,807,715
4/1/201426.7027.5426.7027.526,604,961
3/31/201426.0726.8025.9926.646,252,017
3/28/201425.6526.1325.5325.886,600,650
Trading Center