Hertz Global Holdings Inc $27.37

up +1.15


16/4/2014 06:40 PM  |  NYSE : HTZ  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTZ historical data

Date Open High Low Close Volume
4/16/201426.7227.4226.6527.378,263,070
4/15/201426.0926.4325.3226.227,659,540
4/14/201426.4426.6125.6526.006,421,500
4/11/201426.1226.7825.8826.179,399,180
4/10/201427.3527.5026.1326.4210,765,500
4/9/201426.6027.5626.4527.539,829,060
4/8/201425.9026.5625.5626.278,202,310
4/7/201426.8427.0025.4625.878,453,850
4/4/201427.4927.8026.7026.986,311,410
4/3/201427.8428.0427.3027.484,863,000
4/2/201427.5927.8327.2727.805,807,720
4/1/201426.7027.5426.7027.526,604,960
3/31/201426.0726.8025.9926.646,252,020
3/28/201425.6526.1325.5325.886,600,650
3/27/201425.7726.0225.3525.619,568,240
3/26/201426.2626.5325.7525.776,693,500
3/25/201426.7526.9526.1926.204,878,410
3/24/201427.4627.6326.6226.677,623,550
3/21/201426.9327.5326.7827.4212,155,700
3/20/201426.9827.2026.7326.845,665,800
3/19/201427.2127.5826.8927.0710,459,600
3/18/201427.0927.7526.6327.0832,450,000
3/17/201428.0128.0827.1727.2220,583,500
3/14/201425.7326.1325.6525.986,206,230
3/13/201426.4126.5025.6325.817,691,440
3/12/201426.4826.4926.0026.0712,561,300
3/11/201427.8227.9626.6926.767,160,190
3/10/201427.6427.9827.3927.802,829,940
3/7/201428.2428.2927.7227.844,392,910
3/6/201428.2728.5828.0028.004,092,600
3/5/201427.9228.3727.8028.104,987,680
3/4/201427.5428.0727.4727.9911,490,300
3/3/201426.8327.5026.6927.2513,026,400
2/28/201429.0029.2027.5728.0115,918,000
2/27/201428.0629.0428.0029.0210,812,300
2/26/201428.1528.3227.8128.066,854,520
2/25/201427.1928.0627.1928.0214,890,600
2/24/201427.3828.0327.3527.5111,345,100
2/21/201427.0827.5026.8527.5010,386,700
2/20/201425.8827.4425.8527.0912,981,000
2/19/201425.4526.1025.2825.819,536,980
2/18/201425.6825.7925.4825.535,748,650
2/14/201425.7526.1125.2425.7010,807,600
2/13/201425.6125.7625.2325.607,119,670
2/12/201426.6126.6525.6425.698,085,480
2/11/201426.0026.5725.6726.545,788,000
2/10/201425.8626.1325.7925.953,437,210
2/7/201425.9526.3625.7726.165,767,130
2/6/201425.3526.1725.3425.866,963,950
2/5/201425.5425.5424.8325.345,849,830
2/4/201425.1925.8225.1525.547,958,690
2/3/201426.1026.2024.8225.0414,031,300
1/31/201425.9526.4025.8826.023,185,240
1/30/201426.3126.5726.1326.444,845,780
1/29/201426.1626.3825.8826.015,143,680
1/28/201426.2026.5926.0526.525,736,350
1/27/201426.1726.7725.4926.0413,405,400
1/24/201426.6726.9525.7126.7515,102,500
1/23/201427.3827.4426.7026.876,513,770
1/22/201427.0827.6626.7927.5813,324,800
1/21/201427.0827.3026.7227.166,103,180
1/17/201426.9327.2126.7627.086,864,450
1/16/201426.9927.0626.6027.024,786,280
1/15/201426.8227.3926.6326.7012,004,300
1/14/201427.3027.6127.2227.315,718,630
1/13/201427.8128.0227.0427.158,425,650
1/10/201427.8528.1827.5527.748,556,120
1/9/201427.6827.9027.4027.666,846,540
1/8/201427.7827.9527.5327.696,923,670
1/7/201428.2228.3427.5327.7713,817,600
1/6/201428.6728.6928.0528.1914,673,800
1/3/201428.7529.8128.4728.5033,459,200
1/2/201428.5229.0727.8228.6816,735,100
12/31/201327.3028.9026.9728.6232,687,900
12/30/201325.8026.0525.7225.918,494,680
12/27/201326.1026.1025.6625.754,002,790
12/26/201325.9826.2425.9026.004,178,090
12/24/201326.1026.1625.8626.013,062,080
12/23/201325.8726.2325.7726.044,140,010
12/20/201325.4425.9025.3725.757,196,380
12/19/201325.4925.8625.3225.414,715,170
12/18/201325.2725.6724.8325.629,536,660
12/17/201325.2425.2524.7025.158,281,510
12/16/201324.9025.2424.8125.217,927,500
12/13/201324.9225.2124.6624.797,300,730
12/12/201324.5725.1024.5224.927,014,840
12/11/201325.1325.2024.5224.658,215,620
12/10/201324.8825.1924.7524.855,831,720
12/9/201324.6624.9424.5624.864,179,490
12/6/201324.6524.7724.4224.754,647,050
12/5/201324.3224.6224.1724.445,686,870
12/4/201324.3824.6824.1824.269,543,450
12/3/201324.5425.4224.4924.578,227,440
12/2/201324.2624.7524.2324.6811,149,700
11/29/201324.0124.3623.9624.263,199,390
11/27/201323.7724.0323.6423.996,651,240
11/26/201323.9424.0523.6823.839,478,250
11/25/201324.0024.1823.8423.945,173,180
11/22/201323.6924.0023.6524.005,993,500
11/21/201323.4523.8523.4523.757,158,660
Trading Center