$24.06 -1.03 (%) Hertz Global Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201625.2025.2423.6424.062,547,409
12/7/201625.2025.4224.8725.091,641,372
12/6/201625.1425.5024.8025.141,861,916
12/5/201624.4325.3623.8925.011,755,339
12/2/201624.6724.8224.1324.481,509,416
12/1/201625.2125.5124.2424.611,403,394
11/30/201625.1325.4224.8525.181,150,697
11/29/201625.3725.4724.8524.931,026,725
11/28/201625.9226.1025.2025.331,055,222
11/25/201626.4926.8525.7925.89878,302
11/23/201626.2826.4925.7726.161,026,008
11/22/201626.0326.2725.5426.221,533,607
11/21/201625.4826.1925.4825.841,444,579
11/18/201625.3725.8324.7525.231,869,451
11/17/201626.6126.6725.0325.142,579,415
11/16/201627.2927.4326.3526.442,141,692
11/15/201627.4127.7026.8627.292,451,195
11/14/201628.0028.3727.7128.002,473,712
11/11/201628.4328.9627.4828.003,875,435
11/10/201628.3829.0028.2828.475,943,846
11/9/201626.7029.3625.7128.0118,368,023
11/8/201621.0027.7517.2027.70107,944,763
11/7/201633.7735.7533.5935.742,552,707
11/4/201633.3634.4432.8133.321,751,340
11/3/201632.7234.1032.3933.442,497,063
11/2/201632.9033.1332.0632.351,225,050
11/1/201633.3933.3932.5832.861,297,217
10/31/201633.9334.1832.6633.151,221,855
10/28/201633.8834.3933.4433.751,333,925
10/27/201634.2134.2433.3933.67853,820
10/26/201633.5934.2933.4134.071,100,007
10/25/201633.4334.1933.1933.991,291,523
10/24/201632.0034.4732.0033.701,825,869
10/21/201632.1733.4631.7032.941,269,956
10/20/201632.9033.2432.1432.451,726,177
10/19/201633.5633.7032.8832.901,160,392
10/18/201633.7133.9833.1033.521,077,848
10/17/201633.4233.5832.8133.401,764,554
10/14/201634.0234.7533.4233.501,405,199
10/13/201634.6334.7933.2533.791,876,274
10/12/201635.9836.1734.6534.951,495,589
10/11/201636.9636.9635.4035.891,281,285
10/10/201636.7737.4036.5537.041,335,853
10/7/201638.5538.7536.6836.752,235,117
10/6/201639.2939.6538.3738.811,285,910
10/5/201639.7539.9939.3039.661,570,161
10/4/201639.4940.4039.3039.51886,687
10/3/201640.0540.7039.1339.631,046,163
9/30/201638.8940.5438.4340.161,797,623
9/29/201640.4640.4638.6538.801,674,034
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center