HTZ Historical Price | Market Close

Hertz Global Holdings, Inc.

High: 7.81; on 04/20/26
Low: 1.51; on 08/04/26
Average: 4.7273; 15.1mm
Net Chg: -3.80; -63.46%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	2.18	11,477,100
Fr 09/04/26	2.30	8,713,100
Th 09/03/26	2.27	13,963,200
We 09/02/26	2.31	23,370,500
Tu 09/01/26	2.24	15,180,383
Mo 08/31/26	2.27	23,368,822
Fr 08/28/26	2.14	19,553,669
Th 08/27/26	2.04	16,228,555
We 08/26/26	2.09	14,934,985
Tu 08/25/26	2.23	12,922,662
Mo 08/24/26	2.19	18,213,643
Fr 08/21/26	2.25	27,794,900
Th 08/20/26	2.09	17,935,200
We 08/19/26	2.16	24,528,600
Tu 08/18/26	2.08	18,894,300
Mo 08/17/26	2.16	26,122,600
Fr 08/14/26	2.24	37,214,300
Th 08/13/26	2.35	116,801,800
We 08/12/26	2.80	79,484,400
Tu 08/11/26	2.45	116,163,000
Mo 08/10/26	2.12	74,573,000
Fr 08/07/26	2.27	227,238,200

Date	Last Price	Volume
Th 08/06/26	2.02	155,819,100
We 08/05/26	1.56	26,595,300
Tu 08/04/26	1.51	40,072,000
Mo 08/03/26	1.53	26,101,500
Fr 07/31/26	1.59	23,904,900
Th 07/30/26	1.65	9,013,100
We 07/29/26	1.67	25,144,300
Tu 07/28/26	1.76	19,553,400
Mo 07/27/26	2.00	18,129,400

Date	Last Price	Volume
Tu 07/07/26	2.10	23,732,300
Mo 07/06/26	2.05	20,228,500
Th 07/02/26	2.12	27,909,500
We 07/01/26	2.20	42,842,300
Tu 06/30/26	2.27	43,565,200
Mo 06/29/26	2.30	57,655,700
Fr 06/26/26	2.64	37,048,000
Th 06/25/26	2.68	92,865,300
We 06/24/26	3.00

Date	Last Price	Volume
We 06/03/26	5.16	3,701,200
Tu 06/02/26	5.21	5,899,700
Mo 06/01/26	5.17	5,681,500
Fr 05/29/26	5.40	6,477,100
Th 05/28/26	5.49	6,124,800
We 05/27/26	5.26	8,746,300
Tu 05/26/26	5.23	7,449,200
Fr 05/22/26	5.30	5,645,400
Th 05/21/26	5.06

Date	Last Price	Volume
Fr 05/01/26	6.14	13,416,600
Th 04/30/26	6.36	43,377,900
We 04/29/26	5.60	10,028,300
Tu 04/28/26	5.75	7,041,400
Mo 04/27/26	5.59	10,597,900
Fr 04/24/26	5.71	11,024,300
Th 04/23/26	5.90	16,629,500
We 04/22/26	6.60	20,645,500
Tu 04/21/26	7.17	35,355,000

Date	Last Price	Volume
Tu 03/31/26	4.61	7,499,100
Mo 03/30/26	4.48	6,060,900
Fr 03/27/26	4.60	6,514,100
Th 03/26/26	4.77	19,172,600
We 03/25/26	4.37	4,599,400
Tu 03/24/26	4.24	4,098,300
Mo 03/23/26	4.13	5,004,800
Fr 03/20/26	3.95	5,809,700
Th 03/19/26	3.98

Date	Last Price	Volume
Fr 02/27/26	4.54	9,434,500
Th 02/26/26	4.50	11,792,500
We 02/25/26	4.42	7,853,000
Tu 02/24/26	4.44	4,976,700
Mo 02/23/26	4.43	7,732,300
Fr 02/20/26	4.66	7,865,600
Th 02/19/26	4.68	14,572,100
We 02/18/26	5.30	5,744,400
Tu 02/17/26	4.92	3,994,200

Date	Last Price	Volume
Tu 01/27/26	5.30	4,753,300
Mo 01/26/26	5.40	5,248,600
Fr 01/23/26	5.53	4,088,000
Th 01/22/26	5.68	5,190,700
We 01/21/26	5.88	8,386,000
Tu 01/20/26	5.39	5,595,100
Fr 01/16/26	5.59	5,075,200
Th 01/15/26	5.59	4,280,900
We 01/14/26	5.41

Date	Last Price	Volume
Tu 12/23/25	5.48	6,258,600
Mo 12/22/25	5.74	14,029,400
Fr 12/19/25	5.15	10,158,600
Th 12/18/25	5.06	4,715,700
We 12/17/25	5.03	3,217,200
Tu 12/16/25	5.10	4,500,000
Mo 12/15/25	5.04	4,894,400
Fr 12/12/25	5.15	5,058,200
Th 12/11/25	5.19

Date	Last Price	Volume
Th 11/20/25	4.85	12,566,300
We 11/19/25	5.11	11,320,800
Tu 11/18/25	5.22	9,493,300
Mo 11/17/25	5.26	13,751,800
Fr 11/14/25	5.65	11,152,400
Th 11/13/25	6.07	13,069,100
We 11/12/25	6.34	13,993,300
Tu 11/11/25	6.38	7,059,200
Mo 11/10/25	6.28	10,555,100

Date	Last Price	Volume
Tu 10/21/25	5.11	12,703,300
Mo 10/20/25	5.01	12,902,600
Fr 10/17/25	5.22	10,139,900
Th 10/16/25	5.78	11,821,200
We 10/15/25	5.57	9,100,400
Tu 10/14/25	5.52	11,263,000
Mo 10/13/25	5.49	6,050,500
Fr 10/10/25	5.60	7,407,000
Th 10/09/25	5.65

Date	Last Price	Volume
Fr 09/19/25	6.80	11,632,000
Th 09/18/25	6.74	7,838,300
We 09/17/25	6.19	7,173,400
Tu 09/16/25	6.11	4,991,300
Mo 09/15/25	6.19	5,820,700
Fr 09/12/25	6.40	9,278,500
Th 09/11/25	6.21	6,743,700
We 09/10/25	5.85	4,911,000
Tu 09/09/25	6.09	8,275,100