HTZ
Hertz Global Holdings, Inc NMS · HTZ
$1.80
-0.07
(-3.74%)
Deep pullback · -3.26σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment HTZ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1.86 | $1.90 | $1.75 | $1.80 | 18.0M |
| 2026-07-16 | $1.90 | $1.97 | $1.84 | $1.87 | 11.0M |
| 2026-07-15 | $1.86 | $1.98 | $1.84 | $1.90 | 12.8M |
| 2026-07-14 | $1.84 | $1.88 | $1.75 | $1.84 | 16.5M |
| 2026-07-13 | $2.05 | $2.06 | $1.83 | $1.83 | 26.7M |
| 2026-07-10 | $2.17 | $2.19 | $2.03 | $2.05 | 13.6M |
| 2026-07-09 | $2.00 | $2.19 | $1.96 | $2.17 | 39.2M |
| 2026-07-08 | $2.06 | $2.06 | $1.93 | $1.97 | 26.2M |
| 2026-07-07 | $2.07 | $2.24 | $2.05 | $2.10 | 23.7M |
| 2026-07-06 | $2.20 | $2.24 | $2.03 | $2.05 | 20.2M |
| 2026-07-02 | $2.20 | $2.26 | $2.09 | $2.12 | 27.9M |
| 2026-07-01 | $2.24 | $2.30 | $2.13 | $2.20 | 42.8M |
| 2026-06-30 | $2.33 | $2.35 | $2.14 | $2.27 | 43.6M |
| 2026-06-29 | $2.70 | $2.70 | $2.26 | $2.30 | 57.7M |
| 2026-06-26 | $2.65 | $2.73 | $2.57 | $2.64 | 37.0M |
| 2026-06-25 | $2.91 | $2.94 | $2.51 | $2.68 | 92.9M |
| 2026-06-24 | $3.96 | $3.98 | $2.95 | $3.00 | 99.8M |
| 2026-06-23 | $5.02 | $5.24 | $5.01 | $5.06 | 4.9M |
| 2026-06-22 | $5.02 | $5.19 | $4.99 | $5.14 | 3.9M |
| 2026-06-18 | $4.87 | $5.06 | $4.86 | $5.05 | 8.1M |
| 2026-06-17 | $5.00 | $5.00 | $4.75 | $4.83 | 6.5M |
| 2026-06-16 | $5.12 | $5.21 | $4.98 | $4.99 | 5.3M |
| 2026-06-15 | $5.26 | $5.34 | $5.10 | $5.13 | 5.7M |
| 2026-06-12 | $5.12 | $5.16 | $4.99 | $5.13 | 4.2M |
| 2026-06-11 | $5.00 | $5.09 | $4.91 | $5.04 | 3.8M |
| 2026-06-10 | $5.19 | $5.26 | $4.93 | $4.98 | 5.4M |
| 2026-06-09 | $5.14 | $5.42 | $5.11 | $5.29 | 8.1M |
| 2026-06-08 | $5.15 | $5.38 | $5.06 | $5.08 | 7.1M |
| 2026-06-05 | $5.05 | $5.24 | $5.03 | $5.09 | 4.4M |
| 2026-06-04 | $5.16 | $5.30 | $5.08 | $5.10 | 4.1M |
| 2026-06-03 | $5.13 | $5.22 | $5.02 | $5.16 | 3.7M |
| 2026-06-02 | $5.11 | $5.24 | $5.06 | $5.21 | 5.9M |
| 2026-06-01 | $5.28 | $5.35 | $5.11 | $5.17 | 5.7M |
| 2026-05-29 | $5.47 | $5.54 | $5.38 | $5.40 | 6.5M |
| 2026-05-28 | $5.25 | $5.63 | $5.15 | $5.49 | 6.1M |
| 2026-05-27 | $5.23 | $5.43 | $5.14 | $5.26 | 8.7M |
| 2026-05-26 | $5.44 | $5.70 | $5.19 | $5.23 | 7.4M |
| 2026-05-22 | $5.08 | $5.41 | $5.08 | $5.30 | 5.6M |
| 2026-05-21 | $4.88 | $5.19 | $4.80 | $5.06 | 5.5M |
| 2026-05-20 | $4.98 | $5.05 | $4.86 | $4.88 | 7.1M |
| 2026-05-19 | $5.21 | $5.27 | $4.91 | $4.93 | 8.8M |
| 2026-05-18 | $5.50 | $5.57 | $5.07 | $5.20 | 8.5M |
| 2026-05-15 | $5.61 | $5.70 | $5.50 | $5.53 | 6.3M |
| 2026-05-14 | $5.88 | $6.05 | $5.82 | $5.83 | 5.3M |
| 2026-05-13 | $5.67 | $6.12 | $5.62 | $5.90 | 9.4M |
| 2026-05-12 | $6.17 | $6.20 | $5.70 | $5.75 | 9.2M |
| 2026-05-11 | $5.95 | $6.46 | $5.90 | $6.19 | 10.3M |
| 2026-05-08 | $6.19 | $6.41 | $6.02 | $6.05 | 6.9M |
| 2026-05-07 | $6.16 | $6.52 | $5.68 | $6.17 | 13.4M |
| 2026-05-06 | $6.20 | $6.58 | $6.17 | $6.48 | 8.2M |
| 2026-05-05 | $5.77 | $6.31 | $5.75 | $6.09 | 6.9M |
| 2026-05-04 | $6.19 | $6.35 | $5.78 | $5.81 | 7.2M |
| 2026-05-01 | $6.25 | $6.35 | $5.84 | $6.14 | 13.4M |
| 2026-04-30 | $6.47 | $7.04 | $6.16 | $6.36 | 43.4M |
| 2026-04-29 | $5.43 | $5.72 | $5.37 | $5.60 | 10.0M |
| 2026-04-28 | $5.54 | $5.76 | $5.53 | $5.75 | 7.0M |
| 2026-04-27 | $5.70 | $5.87 | $5.55 | $5.59 | 10.6M |
| 2026-04-24 | $5.91 | $5.97 | $5.62 | $5.71 | 11.0M |
| 2026-04-23 | $6.42 | $6.49 | $5.66 | $5.90 | 16.6M |
| 2026-04-22 | $7.28 | $7.60 | $6.43 | $6.60 | 20.6M |
| 2026-04-21 | $7.92 | $7.94 | $6.91 | $7.17 | 35.4M |
| 2026-04-20 | $7.42 | $8.18 | $7.38 | $7.81 | 27.6M |
| 2026-04-17 | $6.89 | $7.76 | $6.67 | $7.43 | 22.2M |
| 2026-04-16 | $6.46 | $7.18 | $6.28 | $6.98 | 15.5M |
| 2026-04-15 | $6.84 | $6.88 | $6.22 | $6.56 | 17.0M |
| 2026-04-14 | $6.61 | $7.12 | $6.42 | $6.99 | 13.7M |
| 2026-04-13 | $6.21 | $6.74 | $6.06 | $6.61 | 12.4M |
| 2026-04-10 | $6.61 | $6.76 | $6.01 | $6.32 | 16.3M |
| 2026-04-09 | $5.97 | $6.69 | $5.96 | $6.57 | 16.9M |
| 2026-04-08 | $6.05 | $6.26 | $5.84 | $5.97 | 16.0M |
| 2026-04-07 | $5.30 | $5.96 | $5.28 | $5.88 | 24.5M |
| 2026-04-06 | $5.01 | $5.32 | $5.00 | $5.31 | 6.3M |
| 2026-04-02 | $5.05 | $5.19 | $4.91 | $5.11 | 8.1M |
| 2026-04-01 | $4.68 | $5.20 | $4.58 | $5.18 | 10.9M |
| 2026-03-31 | $4.55 | $4.73 | $4.41 | $4.61 | 7.5M |
| 2026-03-30 | $4.53 | $4.65 | $4.41 | $4.48 | 6.1M |
| 2026-03-27 | $4.44 | $4.74 | $4.43 | $4.60 | 6.5M |
| 2026-03-26 | $4.34 | $5.09 | $4.26 | $4.77 | 19.2M |
| 2026-03-25 | $4.35 | $4.38 | $4.20 | $4.37 | 4.6M |
| 2026-03-24 | $4.11 | $4.30 | $4.08 | $4.24 | 4.1M |
| 2026-03-23 | $4.01 | $4.28 | $3.99 | $4.13 | 5.0M |
| 2026-03-20 | $3.93 | $4.01 | $3.85 | $3.95 | 5.8M |
| 2026-03-19 | $4.14 | $4.22 | $3.78 | $3.98 | 8.3M |
| 2026-03-18 | $4.25 | $4.38 | $4.14 | $4.18 | 9.4M |
| 2026-03-17 | $4.00 | $4.29 | $4.00 | $4.21 | 4.9M |
| 2026-03-16 | $3.95 | $4.03 | $3.93 | $3.97 | 4.6M |
| 2026-03-13 | $3.94 | $3.99 | $3.82 | $3.89 | 4.0M |
| 2026-03-12 | $4.04 | $4.11 | $3.87 | $3.89 | 5.5M |
| 2026-03-11 | $4.04 | $4.16 | $3.99 | $4.12 | 3.3M |
| 2026-03-10 | $4.15 | $4.16 | $4.00 | $4.01 | 3.6M |
| 2026-03-09 | $4.00 | $4.17 | $3.89 | $4.16 | 7.9M |
| 2026-03-06 | $4.15 | $4.21 | $4.06 | $4.12 | 6.6M |
| 2026-03-05 | $4.30 | $4.45 | $4.20 | $4.30 | 4.6M |
| 2026-03-04 | $4.36 | $4.48 | $4.26 | $4.34 | 5.1M |
| 2026-03-03 | $4.21 | $4.39 | $4.16 | $4.34 | 4.5M |
| 2026-03-02 | $4.25 | $4.59 | $4.21 | $4.33 | 7.4M |
| 2026-02-27 | $4.42 | $4.67 | $4.35 | $4.54 | 9.4M |
| 2026-02-26 | $4.23 | $4.59 | $4.20 | $4.50 | 11.8M |
| 2026-02-25 | $4.46 | $4.54 | $4.31 | $4.42 | 7.9M |
| 2026-02-24 | $4.43 | $4.53 | $4.38 | $4.44 | 5.0M |
| 2026-02-23 | $4.59 | $4.59 | $4.29 | $4.43 | 7.7M |
| 2026-02-20 | $4.65 | $4.76 | $4.44 | $4.66 | 7.9M |
| 2026-02-19 | $5.10 | $5.12 | $4.51 | $4.68 | 14.6M |
| 2026-02-18 | $5.02 | $5.32 | $4.99 | $5.30 | 5.7M |
| 2026-02-17 | $5.03 | $5.07 | $4.88 | $4.92 | 4.0M |
| 2026-02-13 | $5.25 | $5.26 | $5.00 | $5.04 | 4.2M |
| 2026-02-12 | $5.31 | $5.40 | $5.02 | $5.12 | 5.4M |
| 2026-02-11 | $5.20 | $5.37 | $5.14 | $5.27 | 5.2M |
| 2026-02-10 | $5.28 | $5.34 | $5.17 | $5.20 | 3.1M |
| 2026-02-09 | $5.30 | $5.36 | $5.14 | $5.28 | 3.5M |
| 2026-02-06 | $5.01 | $5.30 | $5.01 | $5.29 | 5.8M |
| 2026-02-05 | $5.15 | $5.22 | $4.86 | $4.94 | 6.2M |
| 2026-02-04 | $5.28 | $5.51 | $5.20 | $5.22 | 6.8M |
| 2026-02-03 | $5.00 | $5.18 | $4.93 | $5.16 | 5.5M |
| 2026-02-02 | $4.88 | $5.07 | $4.85 | $4.96 | 4.7M |
| 2026-01-30 | $5.01 | $5.08 | $4.84 | $4.90 | 6.9M |
| 2026-01-29 | $5.19 | $5.22 | $5.04 | $5.08 | 3.5M |
| 2026-01-28 | $5.39 | $5.41 | $5.12 | $5.19 | 3.5M |
| 2026-01-27 | $5.40 | $5.40 | $5.20 | $5.30 | 4.8M |
| 2026-01-26 | $5.51 | $5.51 | $5.30 | $5.40 | 5.2M |
| 2026-01-23 | $5.68 | $5.73 | $5.46 | $5.53 | 4.1M |
| 2026-01-22 | $5.93 | $6.14 | $5.67 | $5.68 | 5.2M |
| 2026-01-21 | $5.47 | $5.95 | $5.45 | $5.88 | 8.4M |
| 2026-01-20 | $5.42 | $5.61 | $5.33 | $5.39 | 5.6M |