Hertz Global Holdings, Inc. HTZ
1.50 USD -0.04 (-2.60%)
Regular-session close
1.63 +0.13 +8.33%
After hours · Nov 13, 7:59 PM ET
1.48 Day range 1.56
1.50 52-week range 7.81
- YTD
- -70.82%
- 1 year
- -75.29%
HTZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.55 | 1.56 | 1.48 | 1.50 | -0.04 | -2.60% | 28,020,394 |
| Nov 12, 2026 | 1.58 | 1.62 | 1.53 | 1.54 | -0.10 | -6.10% | 18,931,500 |
| Nov 11, 2026 | 1.51 | 1.65 | 1.48 | 1.64 | +0.14 | +9.33% | 28,602,300 |
| Nov 10, 2026 | 1.61 | 1.62 | 1.49 | 1.50 | -0.13 | -7.98% | 25,744,900 |
| Nov 9, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | -0.01 | -0.61% | 20,523,100 |
| Nov 6, 2026 | 1.85 | 1.85 | 1.62 | 1.64 | -0.15 | -8.38% | 29,803,900 |
| Nov 5, 2026 | 2.13 | 2.27 | 1.66 | 1.79 | -0.47 | -20.80% | 55,678,700 |
| Nov 4, 2026 | 2.15 | 2.31 | 2.15 | 2.26 | +0.19 | +9.18% | 24,287,800 |
| Nov 3, 2026 | 1.97 | 2.12 | 1.96 | 2.07 | +0.12 | +6.15% | 20,142,700 |
| Nov 2, 2026 | 1.96 | 2.00 | 1.91 | 1.95 | +0.03 | +1.56% | 15,140,500 |
| Oct 30, 2026 | 1.92 | 1.97 | 1.84 | 1.92 | -0.02 | -1.03% | 16,131,900 |
| Oct 29, 2026 | 1.90 | 1.98 | 1.89 | 1.94 | +0.04 | +2.11% | 9,763,600 |
| Oct 28, 2026 | 1.97 | 1.99 | 1.87 | 1.90 | -0.09 | -4.52% | 13,931,300 |
| Oct 27, 2026 | 1.95 | 2.03 | 1.95 | 1.99 | +0.05 | +2.58% | 16,008,900 |
| Oct 26, 2026 | 2.13 | 2.15 | 1.86 | 1.94 | -0.10 | -4.90% | 21,101,800 |
| Oct 23, 2026 | 2.20 | 2.26 | 2.03 | 2.04 | -0.14 | -6.42% | 23,074,400 |
| Oct 22, 2026 | 2.05 | 2.45 | 2.03 | 2.18 | +0.11 | +5.31% | 49,795,100 |
| Oct 21, 2026 | 1.93 | 2.08 | 1.87 | 2.07 | +0.15 | +7.81% | 21,535,800 |
| Oct 20, 2026 | 2.10 | 2.18 | 1.88 | 1.92 | +0.08 | +4.35% | 48,559,800 |
| Oct 19, 2026 | 1.75 | 1.85 | 1.68 | 1.84 | +0.11 | +6.36% | 13,755,500 |
| Oct 16, 2026 | 1.84 | 1.85 | 1.72 | 1.73 | -0.10 | -5.46% | 12,409,900 |
| Oct 15, 2026 | 1.81 | 2.00 | 1.81 | 1.83 | -0.02 | -1.08% | 15,104,100 |
| Oct 14, 2026 | 1.89 | 1.95 | 1.78 | 1.85 | -0.07 | -3.65% | 14,846,700 |
| Oct 13, 2026 | 1.85 | 1.97 | 1.81 | 1.92 | +0.07 | +3.78% | 14,111,700 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | -0.07 | -3.65% | 10,230,100 |
| Oct 9, 2026 | 1.99 | 1.99 | 1.85 | 1.92 | -0.04 | -2.04% | 13,910,300 |
| Oct 8, 2026 | 2.01 | 2.02 | 1.90 | 1.96 | -0.11 | -5.31% | 22,178,100 |
| Oct 7, 2026 | 2.05 | 2.24 | 1.95 | 2.07 | +0.01 | +0.49% | 54,085,700 |
| Oct 6, 2026 | 1.82 | 2.12 | 1.80 | 2.06 | +0.27 | +15.08% | 43,545,500 |
| Oct 5, 2026 | 1.78 | 1.84 | 1.72 | 1.79 | +0.03 | +1.70% | 15,663,000 |
| Oct 2, 2026 | 1.78 | 1.79 | 1.72 | 1.76 | +0.03 | +1.73% | 18,585,400 |
| Oct 1, 2026 | 1.66 | 1.80 | 1.63 | 1.73 | +0.06 | +3.59% | 15,332,900 |
| Sep 30, 2026 | 1.69 | 1.74 | 1.65 | 1.67 | -0.01 | -0.60% | 13,468,900 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.68 | 1.68 | -0.01 | -0.59% | 10,273,300 |
| Sep 28, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | -0.05 | -2.87% | 9,242,500 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | -0.01 | -0.57% | 9,092,900 |
| Sep 24, 2026 | 1.72 | 1.79 | 1.71 | 1.75 | +0.01 | +0.57% | 9,479,200 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.74 | 1.74 | -0.11 | -5.95% | 12,430,200 |
| Sep 22, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 0.00 | 0.00% | 11,805,100 |
| Sep 21, 2026 | 1.84 | 1.87 | 1.79 | 1.85 | +0.03 | +1.65% | 9,988,600 |
| Sep 18, 2026 | 1.84 | 1.85 | 1.76 | 1.82 | -0.04 | -2.15% | 16,992,200 |
| Sep 17, 2026 | 1.93 | 1.95 | 1.83 | 1.86 | -0.02 | -1.06% | 13,688,600 |
| Sep 16, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | -0.05 | -2.59% | 12,330,700 |
| Sep 15, 2026 | 1.97 | 2.00 | 1.91 | 1.93 | -0.04 | -2.03% | 15,435,100 |
| Sep 14, 2026 | 2.01 | 2.07 | 1.92 | 1.97 | -0.07 | -3.43% | 18,025,100 |
| Sep 11, 2026 | 2.07 | 2.08 | 2.01 | 2.04 | -0.01 | -0.49% | 10,860,400 |
| Sep 10, 2026 | 2.04 | 2.11 | 2.03 | 2.05 | -0.02 | -0.97% | 7,188,400 |
| Sep 9, 2026 | 2.16 | 2.18 | 2.06 | 2.07 | -0.11 | -5.05% | 12,597,400 |
| Sep 8, 2026 | 2.30 | 2.31 | 2.17 | 2.18 | -0.12 | -5.22% | 11,477,100 |
| Sep 4, 2026 | 2.28 | 2.32 | 2.24 | 2.30 | +0.03 | +1.32% | 8,713,100 |
| Sep 3, 2026 | 2.31 | 2.36 | 2.16 | 2.27 | -0.04 | -1.73% | 13,963,200 |
| Sep 2, 2026 | 2.26 | 2.43 | 2.24 | 2.31 | +0.07 | +3.12% | 23,370,500 |
| Sep 1, 2026 | 2.25 | 2.26 | 2.16 | 2.24 | -0.03 | -1.32% | 15,348,500 |
| Aug 31, 2026 | 2.12 | 2.29 | 2.09 | 2.27 | +0.13 | +6.07% | 23,481,300 |
| Aug 28, 2026 | 2.04 | 2.20 | 2.01 | 2.14 | +0.10 | +4.90% | 19,701,300 |
| Aug 27, 2026 | 2.10 | 2.14 | 2.03 | 2.04 | -0.05 | -2.39% | 16,359,700 |
| Aug 26, 2026 | 2.23 | 2.28 | 2.09 | 2.09 | -0.14 | -6.28% | 15,118,800 |
| Aug 25, 2026 | 2.21 | 2.25 | 2.14 | 2.23 | +0.04 | +1.83% | 12,960,700 |
| Aug 24, 2026 | 2.25 | 2.35 | 2.18 | 2.19 | -0.06 | -2.67% | 18,275,100 |
| Aug 21, 2026 | 2.08 | 2.30 | 2.08 | 2.25 | +0.16 | +7.66% | 27,848,300 |
| Aug 20, 2026 | 2.13 | 2.15 | 2.02 | 2.09 | -0.07 | -3.24% | 17,935,200 |
| Aug 19, 2026 | 2.08 | 2.20 | 2.02 | 2.16 | +0.08 | +3.85% | 24,528,600 |
| Aug 18, 2026 | 2.12 | 2.14 | 2.04 | 2.08 | -0.08 | -3.70% | 18,894,300 |
| Aug 17, 2026 | 2.21 | 2.29 | 2.13 | 2.16 | -0.08 | -3.57% | 26,122,600 |
| Aug 14, 2026 | 2.44 | 2.46 | 2.21 | 2.24 | -0.11 | -4.68% | 37,214,300 |
65 days, newest first. Daily bars as drawn on the HTZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.