$17.84 +0.52 (%) Hertz Global Holdings Inc - NYSE

Sep. 2, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTZ historical data

Date Open High Low Close Volume
9/1/201517.8918.1917.2117.326,811,553
8/31/201518.1918.7518.0218.435,824,026
8/28/201517.8618.4517.8618.306,056,179
8/27/201517.4618.1617.3917.987,551,561
8/26/201516.9217.2316.1917.168,351,858
8/25/201517.4117.4116.4016.419,091,157
8/24/201515.6017.7114.8516.8012,996,720
8/21/201517.9318.0016.9917.3010,670,768
8/20/201518.5918.7318.1618.185,224,160
8/19/201518.6319.0918.6018.897,314,052
8/18/201518.5819.0418.5818.869,898,385
8/17/201518.5718.9918.3518.8114,572,214
8/14/201517.8918.2417.7718.175,844,462
8/13/201518.0918.3617.6517.839,853,467
8/12/201516.7018.0816.5017.9015,147,205
8/11/201516.6416.9516.3316.5010,485,763
8/10/201516.5117.2216.1617.1211,022,544
8/7/201516.2716.4515.8215.935,181,426
8/6/201516.2716.4015.9616.336,070,102
8/5/201517.0817.2416.2216.265,752,315
8/4/201516.6217.2516.6216.908,315,241
8/3/201516.9317.0116.5116.557,869,183
7/31/201516.5617.3916.5616.999,969,904
7/30/201516.3416.7116.1316.619,756,092
7/29/201516.3416.7216.1516.456,093,155
7/28/201515.8716.7915.6716.348,501,023
7/27/201515.8916.2015.5615.797,183,470
7/24/201516.4316.5915.9015.9310,231,115
7/23/201517.4017.5716.3116.4518,567,056
7/22/201517.6318.0217.1717.9911,014,755
7/21/201517.8918.3017.7417.787,029,773
7/20/201519.1419.2117.7918.0214,930,317
7/17/201519.9920.5018.7519.0135,268,714
7/16/201517.1617.3416.8816.997,559,849
7/15/201517.7517.7516.9717.056,965,661
7/14/201516.9717.3216.9517.095,449,881
7/13/201516.9517.0216.7216.975,709,256
7/10/201517.1017.1916.8416.875,797,771
7/9/201517.1717.1916.6516.8212,034,022
7/8/201517.5017.6416.8916.958,697,396
7/7/201517.2317.9117.0417.7511,040,799
7/6/201517.1617.4417.0417.226,108,037
7/2/201517.7117.7517.1317.258,708,622
7/1/201518.2218.2817.5017.5810,216,594
6/30/201518.7118.9018.0518.1210,169,138
6/29/201518.9119.0118.4718.566,390,867
6/26/201519.1519.2618.8919.0811,779,609
6/25/201520.3920.4018.8919.1316,505,405
6/24/201520.6820.7220.2220.264,584,232
6/23/201520.4820.7920.4720.703,701,974
6/22/201520.6620.6820.3620.464,421,088
6/19/201521.0721.0920.4620.505,379,435
6/18/201520.5221.3120.4721.178,658,089
6/17/201520.4720.8720.0120.455,945,354
6/16/201520.7620.9220.4420.484,776,123
6/15/201520.7521.0820.6620.895,369,841
6/12/201520.5321.0420.5320.904,539,319
6/11/201520.6820.8520.6520.744,366,507
6/10/201520.4420.7920.3420.656,102,443
6/9/201520.3520.6820.1520.345,560,320
6/8/201520.3620.4220.1020.218,810,299
6/5/201520.3020.5720.2120.415,049,850
6/4/201520.5420.8020.3920.494,658,047
6/3/201520.7021.0120.4520.797,255,501
6/2/201519.6020.6319.5920.495,975,585
6/1/201519.8619.9019.3819.686,510,219
5/29/201520.1620.1619.8519.898,351,126
5/28/201520.3820.4119.8620.206,273,286
5/27/201520.5020.6120.1720.406,664,659
5/26/201520.9421.0220.3520.534,984,415
5/22/201520.6621.2420.6621.055,502,358
5/21/201520.4320.8020.3120.795,698,325
5/20/201520.0220.5519.6220.5010,127,509
5/19/201520.6920.7819.9620.006,763,530
5/18/201520.4820.8120.3720.736,180,830
5/15/201519.7720.9819.7520.6012,825,302
5/14/201519.6019.7719.2819.567,845,330
5/13/201519.9519.9519.3119.5212,152,762
5/12/201520.4820.5219.7719.8715,284,242
5/11/201520.9821.0620.6320.657,938,714
5/8/201520.9221.2920.8620.944,698,041
5/7/201520.6421.0020.5220.684,238,591
5/6/201521.2821.3120.6220.754,552,417
5/5/201521.6621.7421.1521.234,944,455
5/4/201522.4422.6321.7521.765,697,031
5/1/201520.9822.4120.8722.378,908,489
4/30/201521.0321.1220.7520.843,353,546
4/29/201520.8421.2420.8021.084,716,305
4/28/201520.9321.0120.6720.925,483,436
4/27/201521.1521.2320.9120.944,026,362
4/24/201521.6721.6721.1421.192,905,044
4/23/201521.3121.6921.2121.552,687,882
4/22/201520.9721.5520.9421.383,917,933
4/21/201520.9021.2520.5721.075,705,620
4/20/201521.1221.1920.7820.824,675,535
4/17/201520.8121.1120.7321.055,928,940
4/16/201521.0521.2120.9621.022,728,928
4/15/201520.7221.3420.6221.216,808,126
4/14/201520.5020.6620.3220.553,450,213
4/13/201520.5920.7920.4720.503,509,356
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!