-
5 DAY PERFORMANCE
-8.47% -
1 MONTH PERFORMANCE
+1.25% -
3 MONTH PERFORMANCE
-8.22% -
6 MONTH PERFORMANCE
-58.62% -
YEAR-TO-DATE PERFORMANCE
-68.82% -
1 YEAR PERFORMANCE
-73.55%
Hertz Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.28 | $3.24 (-1.22%) | $3.42 | $3.22 | 3.67 M | $991.44 M |
| 09/26/2024 | $3.35 | $3.19 (-4.78%) | $3.41 | $3.16 | 4.58 M | $976.14 M |
| 09/25/2024 | $3.50 | $3.26 (-6.86%) | $3.52 | $3.26 | 4.78 M | $997.56 M |
| 09/24/2024 | $3.44 | $3.54 (2.91%) | $3.63 | $3.42 | 4.90 M | $1.08 B |
| 09/23/2024 | $3.30 | $3.36 (1.82%) | $3.47 | $3.22 | 3.85 M | $1.03 B |
| 09/20/2024 | $3.35 | $3.31 (-1.19%) | $3.44 | $3.25 | 7.94 M | $1.01 B |
| 09/19/2024 | $3.74 | $3.43 (-8.29%) | $3.90 | $3.39 | 8.35 M | $1.05 B |
| 09/18/2024 | $3.64 | $3.70 (1.65%) | $3.93 | $3.57 | 7.17 M | $1.13 B |
| 09/17/2024 | $3.40 | $3.66 (7.65%) | $3.67 | $3.30 | 9.49 M | $1.12 B |
| 09/16/2024 | $3.04 | $3.37 (10.86%) | $3.38 | $3.01 | 8.45 M | $1.03 B |
| 09/13/2024 | $2.80 | $3.00 (7.14%) | $3.00 | $2.77 | 6.15 M | $918.00 M |
| 09/12/2024 | $2.65 | $2.73 (3.02%) | $2.83 | $2.59 | 6.49 M | $835.38 M |
| 09/11/2024 | $2.61 | $2.68 (2.68%) | $2.69 | $2.47 | 6.52 M | $820.08 M |
| 09/10/2024 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.58 | 8.48 M | $801.72 M |
| 09/09/2024 | $2.71 | $2.82 (4.06%) | $2.87 | $2.70 | 5.12 M | $862.92 M |
| 09/06/2024 | $2.80 | $2.71 (-3.21%) | $2.88 | $2.71 | 5.48 M | $829.26 M |
| 09/05/2024 | $2.93 | $2.82 (-3.75%) | $2.99 | $2.80 | 6.43 M | $862.92 M |
| 09/04/2024 | $2.99 | $2.92 (-2.34%) | $3.09 | $2.90 | 4.76 M | $893.52 M |
| 09/03/2024 | $3.02 | $2.99 (-0.99%) | $3.07 | $2.93 | 7.46 M | $914.94 M |
| 08/30/2024 | $3.23 | $3.04 (-5.88%) | $3.26 | $3.03 | 7.29 M | $930.24 M |
| 08/29/2024 | $3.33 | $3.20 (-3.9%) | $3.38 | $3.20 | 4.19 M | $979.20 M |
| 08/28/2024 | $3.44 | $3.29 (-4.36%) | $3.46 | $3.28 | 3.71 M | $1.01 B |
| 08/27/2024 | $3.49 | $3.48 (-0.29%) | $3.73 | $3.40 | 6.54 M | $1.06 B |
| 08/26/2024 | $3.31 | $3.43 (3.63%) | $3.47 | $3.24 | 4.67 M | $1.05 B |
| 08/23/2024 | $3.15 | $3.29 (4.44%) | $3.37 | $3.13 | 6.29 M | $1.01 B |
| 08/22/2024 | $3.40 | $3.12 (-8.24%) | $3.41 | $3.10 | 11.22 M | $954.72 M |
| 08/21/2024 | $3.48 | $3.43 (-1.44%) | $3.51 | $3.40 | 3.53 M | $1.05 B |
| 08/20/2024 | $3.45 | $3.46 (0.29%) | $3.52 | $3.38 | 2.82 M | $1.06 B |
| 08/19/2024 | $3.44 | $3.48 (1.16%) | $3.53 | $3.42 | 3.63 M | $1.06 B |
| 08/16/2024 | $3.43 | $3.44 (0.29%) | $3.50 | $3.35 | 3.11 M | $1.05 B |
| 08/15/2024 | $3.35 | $3.48 (3.88%) | $3.51 | $3.29 | 6.18 M | $1.06 B |
| 08/14/2024 | $3.53 | $3.28 (-7.08%) | $3.55 | $3.27 | 4.82 M | $1.00 B |
| 08/13/2024 | $3.40 | $3.53 (3.82%) | $3.61 | $3.35 | 4.50 M | $1.08 B |
| 08/12/2024 | $3.50 | $3.38 (-3.43%) | $3.52 | $3.31 | 3.75 M | $1.03 B |
| 08/09/2024 | $3.70 | $3.51 (-5.14%) | $3.71 | $3.49 | 3.66 M | $1.07 B |
| 08/08/2024 | $3.67 | $3.69 (0.54%) | $3.78 | $3.62 | 2.68 M | $1.13 B |
| 08/07/2024 | $3.72 | $3.62 (-2.69%) | $3.86 | $3.58 | 4.15 M | $1.11 B |
| 08/06/2024 | $3.75 | $3.63 (-3.2%) | $3.91 | $3.59 | 5.17 M | $1.11 B |
| 08/05/2024 | $3.38 | $3.76 (11.24%) | $3.90 | $3.37 | 7.01 M | $1.15 B |
| 08/02/2024 | $3.67 | $3.70 (0.82%) | $3.82 | $3.42 | 6.39 M | $1.13 B |
| 08/01/2024 | $4.00 | $3.77 (-5.75%) | $4.38 | $3.69 | 7.18 M | $1.15 B |
| 07/31/2024 | $3.85 | $4.08 (5.97%) | $4.35 | $3.84 | 10.24 M | $1.25 B |
| 07/30/2024 | $3.82 | $3.81 (-0.26%) | $3.91 | $3.74 | 5.02 M | $1.17 B |
| 07/29/2024 | $4.07 | $3.80 (-6.63%) | $4.10 | $3.75 | 5.26 M | $1.16 B |
| 07/26/2024 | $4.02 | $4.07 (1.24%) | $4.12 | $3.94 | 5.11 M | $1.24 B |
| 07/25/2024 | $3.62 | $3.87 (6.91%) | $4.00 | $3.62 | 3.85 M | $1.18 B |
| 07/24/2024 | $3.79 | $3.67 (-3.17%) | $4.00 | $3.61 | 4.85 M | $1.12 B |
| 07/23/2024 | $3.87 | $3.81 (-1.55%) | $4.00 | $3.80 | 4.55 M | $1.16 B |
| 07/22/2024 | $3.81 | $3.95 (3.67%) | $3.98 | $3.65 | 4.74 M | $1.20 B |
| 07/19/2024 | $4.08 | $3.81 (-6.62%) | $4.15 | $3.76 | 6.19 M | $1.16 B |
| 07/18/2024 | $4.51 | $4.15 (-7.98%) | $4.59 | $4.14 | 6.66 M | $1.27 B |
| 07/17/2024 | $4.44 | $4.55 (2.48%) | $4.63 | $4.35 | 7.02 M | $1.39 B |
| 07/16/2024 | $4.37 | $4.49 (2.75%) | $4.50 | $4.18 | 6.16 M | $1.37 B |
| 07/15/2024 | $4.11 | $4.27 (3.89%) | $4.32 | $4.03 | 6.53 M | $1.30 B |
| 07/12/2024 | $3.90 | $4.04 (3.59%) | $4.19 | $3.89 | 9.49 M | $1.23 B |
| 07/11/2024 | $3.50 | $3.86 (10.29%) | $3.92 | $3.46 | 6.83 M | $1.18 B |
| 07/10/2024 | $3.30 | $3.42 (3.64%) | $3.44 | $3.20 | 5.08 M | $1.04 B |
| 07/09/2024 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.31 | 5.28 M | $1.02 B |
| 07/08/2024 | $3.62 | $3.60 (-0.55%) | $3.77 | $3.54 | 5.75 M | $1.10 B |
| 07/05/2024 | $3.70 | $3.64 (-1.62%) | $3.82 | $3.62 | 6.49 M | $1.11 B |
| 07/03/2024 | $3.62 | $3.50 (-3.31%) | $3.70 | $3.48 | 6.15 M | $1.07 B |
| 07/02/2024 | $3.60 | $3.62 (0.56%) | $3.70 | $3.45 | 4.76 M | $1.10 B |
| 07/01/2024 | $3.55 | $3.61 (1.69%) | $3.75 | $3.55 | 6.31 M | $1.10 B |