-
5 DAY PERFORMANCE
-4.37% -
1 MONTH PERFORMANCE
+16.49% -
3 MONTH PERFORMANCE
-8.37% -
6 MONTH PERFORMANCE
-27.72% -
YEAR-TO-DATE PERFORMANCE
-60.04% -
1 YEAR PERFORMANCE
-52.90%
Hertz Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.09 | $2.17 (3.83%) | $2.19 | $2.09 | 11,312 | |
| 11/20/2024 | $2.26 | $2.10 (-7.08%) | $2.35 | $2.07 | 161,619 | $1.12 B |
| 11/19/2024 | $2.32 | $2.29 (-1.29%) | $2.40 | $2.18 | 175,171 | $1.23 B |
| 11/18/2024 | $2.28 | $2.37 (3.95%) | $2.45 | $2.28 | 108,315 | $1.28 B |
| 11/15/2024 | $2.31 | $2.29 (-0.87%) | $2.38 | $2.27 | 157,075 | $1.24 B |
| 11/14/2024 | $2.18 | $2.34 (7.34%) | $2.38 | $2.14 | 264,023 | $1.26 B |
| 11/13/2024 | $2.10 | $2.18 (3.81%) | $2.34 | $2.06 | 936,017 | $1.16 B |
| 11/12/2024 | $1.87 | $2.11 (12.83%) | $2.16 | $1.83 | 960,459 | $1.12 B |
| 11/11/2024 | $1.92 | $2.00 (4.17%) | $2.04 | $1.92 | 195,526 | $1.03 B |
| 11/08/2024 | $1.93 | $1.94 (0.52%) | $1.96 | $1.88 | 66,573 | $963.90 M |
| 11/07/2024 | $1.92 | $1.93 (0.52%) | $2.00 | $1.92 | 108,807 | $951.66 M |
| 11/06/2024 | $1.89 | $1.94 (2.65%) | $2.01 | $1.89 | 184,456 | $945.54 M |
| 11/05/2024 | $1.83 | $1.88 (2.73%) | $1.99 | $1.82 | 105,313 | $905.76 M |
| 11/04/2024 | $1.78 | $1.87 (5.06%) | $1.99 | $1.78 | 70,209 | $890.46 M |
| 11/01/2024 | $1.80 | $1.81 (0.56%) | $1.92 | $1.79 | 83,387 | $853.74 M |
| 10/31/2024 | $1.85 | $1.79 (-3.24%) | $1.91 | $1.77 | 27,113 | $850.68 M |
| 10/30/2024 | $1.81 | $1.87 (3.31%) | $1.92 | $1.81 | 119,389 | $933.30 M |
| 10/29/2024 | $1.86 | $1.84 (-1.08%) | $1.95 | $1.77 | 187,458 | $887.40 M |
| 10/28/2024 | $1.89 | $1.91 (1.06%) | $2.01 | $1.88 | 95,114 | $936.36 M |
| 10/25/2024 | $1.94 | $1.95 (0.52%) | $2.02 | $1.91 | 112,473 | $942.48 M |
| 10/24/2024 | $1.84 | $1.97 (7.07%) | $2.00 | $1.84 | 211,758 | $957.78 M |
| 10/23/2024 | $1.90 | $1.90 (0%) | $1.97 | $1.83 | 73,382 | $905.76 M |
| 10/22/2024 | $1.88 | $1.88 (0%) | $1.94 | $1.86 | 70,622 | $902.70 M |
| 10/21/2024 | $1.93 | $1.88 (-2.59%) | $2.01 | $1.83 | 110,178 | $908.82 M |
| 10/18/2024 | $2.08 | $2.05 (-1.44%) | $2.10 | $2.02 | 56,725 | $994.50 M |
| 10/17/2024 | $2.01 | $2.08 (3.48%) | $2.15 | $1.98 | 198,084 | $991.44 M |
| 10/16/2024 | $1.95 | $2.05 (5.13%) | $2.10 | $1.91 | 88,770 | $966.96 M |
| 10/15/2024 | $1.93 | $1.93 (0%) | $1.99 | $1.88 | 63,386 | $893.52 M |
| 10/14/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.86 | 139,420 | $927.18 M |
| 10/11/2024 | $1.99 | $2.00 (0.5%) | $2.12 | $1.96 | 59,293 | $939.42 M |
| 10/10/2024 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.98 | 231,704 | $963.90 M |
| 10/09/2024 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.07 | 168,214 | $997.56 M |
| 10/08/2024 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.10 | 262,011 | $1.01 B |
| 10/07/2024 | $2.12 | $2.20 (3.77%) | $2.20 | $2.11 | 296,043 | $1.05 B |
| 10/04/2024 | $2.11 | $2.13 (0.95%) | $2.20 | $2.11 | 68,488 | $1.02 B |
| 10/03/2024 | $2.09 | $2.09 (0%) | $2.14 | $2.08 | 16,341 | $976.14 M |
| 10/02/2024 | $2.13 | $2.13 (0%) | $2.22 | $2.08 | 83,317 | $991.44 M |
| 10/01/2024 | $2.19 | $2.17 (-0.91%) | $2.25 | $2.11 | 128,785 | $1.01 B |
| 09/30/2024 | $2.11 | $2.19 (3.79%) | $2.23 | $2.10 | 94,963 | $1.01 B |
| 09/27/2024 | $2.12 | $2.14 (0.94%) | $2.28 | $2.10 | 215,723 | $991.44 M |
| 09/26/2024 | $2.18 | $2.12 (-2.75%) | $2.29 | $2.00 | 147,656 | $976.14 M |
| 09/25/2024 | $2.35 | $2.17 (-7.66%) | $2.35 | $2.13 | 275,635 | $997.56 M |
| 09/24/2024 | $2.23 | $2.32 (4.04%) | $2.45 | $2.23 | 237,051 | $1.08 B |
| 09/23/2024 | $2.22 | $2.26 (1.8%) | $2.33 | $2.20 | 40,878 | $1.03 B |
| 09/20/2024 | $2.29 | $2.26 (-1.31%) | $2.31 | $2.20 | 93,387 | $1.01 B |
| 09/19/2024 | $2.47 | $2.32 (-6.07%) | $2.47 | $2.30 | 113,160 | $1.05 B |
| 09/18/2024 | $2.38 | $2.51 (5.46%) | $2.59 | $2.38 | 355,787 | $1.13 B |
| 09/17/2024 | $2.32 | $2.44 (5.17%) | $2.46 | $2.31 | 999,363 | $1.12 B |
| 09/16/2024 | $2.11 | $2.33 (10.43%) | $2.34 | $2.11 | 382,591 | $1.03 B |
| 09/13/2024 | $1.98 | $2.14 (8.08%) | $2.18 | $1.98 | 365,615 | $918.00 M |
| 09/12/2024 | $1.97 | $2.02 (2.54%) | $2.08 | $1.92 | 1.51 M | $835.38 M |
| 09/11/2024 | $1.95 | $2.01 (3.08%) | $2.03 | $1.85 | 120,036 | $820.08 M |
| 09/10/2024 | $2.07 | $1.99 (-3.86%) | $2.25 | $1.87 | 558,662 | $801.72 M |
| 09/09/2024 | $2.00 | $2.13 (6.5%) | $2.13 | $1.93 | 97,312 | $862.92 M |
| 09/06/2024 | $2.07 | $2.00 (-3.38%) | $2.11 | $2.00 | 79,526 | $829.26 M |
| 09/05/2024 | $2.10 | $2.10 (0%) | $2.17 | $2.03 | 138,491 | $862.92 M |
| 09/04/2024 | $2.11 | $2.13 (0.95%) | $2.23 | $2.08 | 68,682 | $893.52 M |
| 09/03/2024 | $2.23 | $2.14 (-4.04%) | $2.43 | $2.14 | 163,281 | $914.94 M |
| 08/30/2024 | $2.36 | $2.28 (-3.39%) | $2.44 | $2.27 | 129,142 | $930.24 M |
| 08/29/2024 | $2.37 | $2.40 (1.27%) | $2.44 | $2.35 | 62,937 | $979.20 M |
| 08/28/2024 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.32 | 82,167 | $1.01 B |
| 08/27/2024 | $2.42 | $2.52 (4.13%) | $2.59 | $2.38 | 122,060 | $1.06 B |
| 08/26/2024 | $2.32 | $2.45 (5.6%) | $2.50 | $2.27 | 120,928 | $1.05 B |
| 08/23/2024 | $2.22 | $2.35 (5.86%) | $2.41 | $2.20 | 92,694 | $1.01 B |
| 08/22/2024 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.22 | 375,891 | $954.72 M |
| 08/21/2024 | $2.37 | $2.39 (0.84%) | $2.42 | $2.33 | 92,952 | $1.05 B |