5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
-24.81%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
-16.64%
YEAR-TO-DATE PERFORMANCE
+38.25%
1 YEAR PERFORMANCE
+13.96%
Hertz Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.20 | $5.06 (-2.69%) | $5.22 | $5.03 | 2.55 M | $1.57 B |
| 12/03/2025 | $5.17 | $5.22 (0.97%) | $5.27 | $5.08 | 4.57 M | $1.61 B |
| 12/02/2025 | $4.91 | $5.13 (4.48%) | $5.21 | $4.88 | 5.55 M | $1.59 B |
| 12/01/2025 | $5.13 | $4.98 (-2.92%) | $5.13 | $4.93 | 8.97 M | $1.54 B |
| 11/28/2025 | $5.12 | $5.24 (2.34%) | $5.24 | $5.09 | 3.60 M | $1.62 B |
| 11/26/2025 | $5.18 | $5.12 (-1.16%) | $5.27 | $5.11 | 5.40 M | $1.58 B |
| 11/25/2025 | $5.08 | $5.26 (3.54%) | $5.30 | $5.05 | 7.84 M | $1.63 B |
| 11/24/2025 | $5.13 | $5.08 (-0.97%) | $5.13 | $4.91 | 9.99 M | $1.57 B |
| 11/21/2025 | $4.77 | $5.09 (6.71%) | $5.12 | $4.67 | 10.28 M | $1.57 B |
| 11/20/2025 | $5.15 | $4.85 (-5.83%) | $5.18 | $4.77 | 12.57 M | $1.50 B |
| 11/19/2025 | $5.21 | $5.11 (-1.92%) | $5.28 | $5.03 | 11.32 M | $1.58 B |
| 11/18/2025 | $5.20 | $5.22 (0.38%) | $5.28 | $5.02 | 9.49 M | $1.61 B |
| 11/17/2025 | $5.59 | $5.26 (-5.9%) | $5.59 | $5.19 | 13.75 M | $1.63 B |
| 11/14/2025 | $5.89 | $5.65 (-4.07%) | $5.98 | $5.64 | 11.15 M | $1.75 B |
| 11/13/2025 | $6.18 | $6.07 (-1.78%) | $6.28 | $5.80 | 13.07 M | $1.88 B |
| 11/12/2025 | $6.43 | $6.34 (-1.4%) | $6.85 | $6.27 | 13.99 M | $1.96 B |
| 11/11/2025 | $6.21 | $6.38 (2.74%) | $6.40 | $6.01 | 7.06 M | $1.97 B |
| 11/10/2025 | $6.78 | $6.28 (-7.37%) | $6.94 | $6.25 | 10.56 M | $1.94 B |
| 11/07/2025 | $6.07 | $6.58 (8.4%) | $6.70 | $6.01 | 14.52 M | $2.03 B |
| 11/06/2025 | $6.64 | $6.19 (-6.78%) | $6.84 | $6.11 | 15.05 M | $1.91 B |
| 11/05/2025 | $6.50 | $6.68 (2.77%) | $6.70 | $5.62 | 32.22 M | $2.06 B |
| 11/04/2025 | $5.74 | $6.73 (17.25%) | $7.15 | $5.60 | 129.78 M | $2.08 B |
| 11/03/2025 | $5.20 | $4.94 (-5%) | $5.21 | $4.87 | 14.50 M | $1.53 B |
| 10/31/2025 | $5.01 | $5.13 (2.4%) | $5.14 | $4.79 | 10.74 M | $1.59 B |
| 10/30/2025 | $5.24 | $4.99 (-4.77%) | $5.24 | $4.94 | 11.14 M | $1.54 B |
| 10/29/2025 | $5.26 | $5.27 (0.19%) | $5.46 | $5.18 | 11.95 M | $1.63 B |
| 10/28/2025 | $5.19 | $5.11 (-1.54%) | $5.29 | $5.07 | 8.80 M | $1.58 B |
| 10/27/2025 | $5.27 | $5.17 (-1.9%) | $5.47 | $5.11 | 8.95 M | $1.60 B |
| 10/24/2025 | $5.30 | $5.18 (-2.26%) | $5.37 | $5.08 | 6.18 M | $1.60 B |
| 10/23/2025 | $4.87 | $5.19 (6.57%) | $5.20 | $4.86 | 8.51 M | $1.60 B |
| 10/22/2025 | $5.13 | $4.95 (-3.51%) | $5.28 | $4.86 | 8.06 M | $1.53 B |
| 10/21/2025 | $4.88 | $5.11 (4.71%) | $5.30 | $4.71 | 12.70 M | $1.58 B |
| 10/20/2025 | $5.31 | $5.01 (-5.65%) | $5.31 | $4.86 | 12.90 M | $1.55 B |
| 10/17/2025 | $5.78 | $5.22 (-9.69%) | $5.78 | $5.20 | 10.14 M | $1.61 B |
| 10/16/2025 | $5.60 | $5.78 (3.21%) | $5.98 | $5.51 | 11.82 M | $1.79 B |
| 10/15/2025 | $5.59 | $5.57 (-0.36%) | $5.66 | $5.43 | 9.10 M | $1.72 B |
| 10/14/2025 | $5.39 | $5.52 (2.41%) | $5.71 | $5.16 | 11.26 M | $1.71 B |
| 10/13/2025 | $5.65 | $5.49 (-2.83%) | $5.72 | $5.36 | 6.05 M | $1.70 B |
| 10/10/2025 | $5.68 | $5.60 (-1.41%) | $5.82 | $5.53 | 7.41 M | $1.73 B |
| 10/09/2025 | $5.84 | $5.65 (-3.25%) | $5.88 | $5.64 | 5.50 M | $1.75 B |
| 10/08/2025 | $5.55 | $5.79 (4.32%) | $5.95 | $5.42 | 13.27 M | $1.79 B |
| 10/07/2025 | $5.65 | $5.58 (-1.24%) | $5.88 | $5.45 | 10.51 M | $1.72 B |
| 10/06/2025 | $6.20 | $5.61 (-9.52%) | $6.20 | $5.50 | 22.63 M | $1.73 B |
| 10/03/2025 | $6.72 | $6.25 (-6.99%) | $6.76 | $6.24 | 9.47 M | $1.93 B |
| 10/02/2025 | $6.81 | $6.67 (-2.06%) | $6.94 | $6.66 | 5.77 M | $2.06 B |
| 10/01/2025 | $6.73 | $6.77 (0.59%) | $7.12 | $6.69 | 9.88 M | $2.09 B |
| 09/30/2025 | $6.94 | $6.80 (-2.02%) | $7.11 | $6.68 | 9.64 M | $2.10 B |
| 09/29/2025 | $6.84 | $6.84 (0%) | $6.95 | $6.49 | 6.88 M | $2.11 B |
| 09/26/2025 | $7.02 | $6.77 (-3.56%) | $7.04 | $6.72 | 9.29 M | $2.09 B |
| 09/25/2025 | $6.98 | $7.03 (0.72%) | $7.54 | $6.72 | 30.56 M | $2.17 B |
| 09/24/2025 | $7.04 | $6.97 (-0.99%) | $7.18 | $6.87 | 6.18 M | $2.15 B |
| 09/23/2025 | $6.85 | $6.96 (1.61%) | $7.24 | $6.84 | 5.95 M | $2.15 B |
| 09/22/2025 | $6.84 | $6.79 (-0.73%) | $6.89 | $6.61 | 4.67 M | $2.10 B |
| 09/19/2025 | $6.77 | $6.80 (0.44%) | $7.11 | $6.59 | 11.63 M | $2.10 B |
| 09/18/2025 | $6.23 | $6.74 (8.19%) | $6.83 | $6.13 | 7.84 M | $2.08 B |
| 09/17/2025 | $6.22 | $6.19 (-0.48%) | $6.62 | $6.18 | 7.17 M | $1.91 B |
| 09/16/2025 | $6.23 | $6.11 (-1.93%) | $6.23 | $5.98 | 4.99 M | $1.89 B |
| 09/15/2025 | $6.46 | $6.19 (-4.18%) | $6.53 | $6.12 | 5.82 M | $1.91 B |
| 09/12/2025 | $6.31 | $6.40 (1.43%) | $6.49 | $6.07 | 9.28 M | $1.98 B |
| 09/11/2025 | $5.85 | $6.21 (6.15%) | $6.28 | $5.83 | 6.74 M | $1.92 B |
| 09/10/2025 | $6.12 | $5.85 (-4.41%) | $6.23 | $5.76 | 4.91 M | $1.81 B |
| 09/09/2025 | $5.96 | $6.09 (2.18%) | $6.15 | $5.78 | 8.28 M | $1.88 B |
| 09/08/2025 | $5.44 | $5.98 (9.93%) | $6.00 | $5.41 | 8.01 M | $1.85 B |
| 09/05/2025 | $5.55 | $5.47 (-1.44%) | $5.64 | $5.43 | 3.93 M | $1.69 B |
| 09/04/2025 | $5.49 | $5.43 (-1.09%) | $5.50 | $5.29 | 3.48 M | $1.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
