$8.57 -0.09 (%) Hertz Global Holdings Inc - New York Stock Exchange, Inc.

May. 4, 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
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
3/2/20169.4910.029.209.9311,730,741
3/1/20168.869.758.829.5417,429,014
2/29/20168.248.698.218.5011,676,084
2/26/20167.848.427.808.279,588,576
2/25/20167.637.857.467.757,189,775
2/24/20168.118.117.067.4719,021,294
2/23/20168.808.968.448.645,725,128
2/22/20168.409.008.408.838,631,505
2/19/20168.428.518.108.3012,710,032
2/18/20168.508.647.998.568,438,114
2/17/20168.228.888.168.4912,570,723
2/16/20167.568.247.308.1311,606,596
2/12/20167.227.727.117.498,064,690
2/11/20167.307.486.957.107,008,604
2/10/20167.407.907.397.535,948,872
2/9/20167.437.827.177.417,886,147
2/8/20168.168.177.247.529,858,270
2/5/20168.558.658.268.339,606,676
2/4/20168.398.858.398.6310,953,856
2/3/20168.268.527.778.4510,707,202
2/2/20169.009.068.078.1710,801,483
2/1/20169.009.388.839.1812,936,330
1/29/20169.439.538.829.0840,166,704
1/28/20169.639.888.929.378,948,699
1/27/201610.1010.379.589.697,477,102
1/26/20169.4010.239.3710.2210,827,676
1/25/20169.669.749.299.336,260,139
1/22/20169.6510.059.509.759,980,832
1/21/20169.129.659.009.396,684,892
1/20/20168.919.328.279.1412,942,420
1/19/20169.8510.059.099.1915,385,223
1/15/20169.8210.039.369.7211,300,129
1/14/201610.4410.469.5110.2519,054,762
1/13/201611.3211.4610.2910.4412,560,071
1/12/201611.7111.9310.9711.189,891,008
1/11/201612.0312.0411.3711.548,394,944
1/8/201612.7212.7811.8111.859,543,825
1/7/201612.7513.2112.4112.537,546,800
1/6/201613.7813.8012.9613.147,941,261
1/5/201614.0714.1513.8214.043,678,210
1/4/201613.9714.3013.8114.017,404,546
12/31/201514.0114.6414.0014.235,968,669
12/30/201514.4014.6014.0514.053,129,106
12/29/201514.2214.5314.1014.514,178,959
12/28/201514.6714.7414.1014.144,234,966
12/24/201514.6614.8714.6014.791,563,531
12/23/201514.5914.8914.3614.606,566,573
12/22/201514.4714.5714.0114.417,476,789
12/21/201514.3514.4913.9714.066,550,406
12/18/201514.4014.5314.2314.297,588,859
12/17/201514.7514.8114.3714.415,283,750
12/16/201514.1114.8714.0814.788,054,499
12/15/201513.9514.2213.9214.007,811,055
12/14/201514.2714.3213.7513.849,409,238
12/11/201514.3714.4814.1614.328,812,382
12/10/201514.3714.7414.2314.548,743,575
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center