NASDAQ : HTZ
Hertz Global Holdings, Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 1.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 691.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hertz Global Holdings, Inc. (HTZ) closed at 1.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.97 | 1.97 | 1.96 | 1.97 | 516,333 | +2.60% |
| 2026-10-30 | 1.925 | 1.97 | 1.84 | 1.92 | 16,131,861 | -1.03% |
| 2026-10-29 | 1.9 | 1.975 | 1.89 | 1.94 | 9,763,636 | +2.11% |
| 2026-10-28 | 1.97 | 1.99 | 1.87 | 1.9 | 13,931,260 | -4.52% |
| 2026-10-27 | 1.95 | 2.03 | 1.95 | 1.99 | 16,008,896 | +2.58% |
| 2026-10-26 | 2.13 | 2.15 | 1.86 | 1.94 | 21,101,755 | -4.90% |
| 2026-10-23 | 2.205 | 2.26 | 2.03 | 2.04 | 23,074,445 | -6.42% |
| 2026-10-22 | 2.045 | 2.45 | 2.03 | 2.18 | 49,795,115 | +5.31% |
| 2026-10-21 | 1.93 | 2.08 | 1.87 | 2.07 | 21,535,840 | +7.81% |
| 2026-10-20 | 2.1 | 2.18 | 1.88 | 1.92 | 48,559,813 | +4.35% |
| 2026-10-19 | 1.75 | 1.85 | 1.68 | 1.84 | 13,755,501 | +6.36% |
| 2026-10-16 | 1.84 | 1.85 | 1.72 | 1.73 | 12,409,922 | -5.46% |
| 2026-10-15 | 1.81 | 2 | 1.81 | 1.83 | 15,104,109 | -1.08% |
| 2026-10-14 | 1.895 | 1.95 | 1.78 | 1.85 | 14,846,677 | -3.65% |
| 2026-10-13 | 1.85 | 1.97 | 1.81 | 1.92 | 14,111,716 | +3.78% |
| 2026-10-12 | 1.9 | 1.9 | 1.82 | 1.85 | 10,230,083 | -3.65% |
| 2026-10-09 | 1.99 | 1.99 | 1.85 | 1.92 | 13,910,269 | -2.04% |
| 2026-10-08 | 2.01 | 2.02 | 1.9 | 1.96 | 22,178,083 | -5.31% |
| 2026-10-07 | 2.05 | 2.24 | 1.95 | 2.07 | 54,085,652 | +0.49% |
| 2026-10-06 | 1.815 | 2.12 | 1.8 | 2.06 | 43,545,483 | +15.08% |
| 2026-10-05 | 1.785 | 1.84 | 1.715 | 1.79 | 15,663,009 | +1.70% |
| 2026-10-02 | 1.78 | 1.79 | 1.72 | 1.76 | 18,585,359 | +1.73% |
| 2026-10-01 | 1.66 | 1.8 | 1.63 | 1.73 | 15,332,933 | +3.59% |
| 2026-09-30 | 1.69 | 1.74 | 1.65 | 1.67 | 13,468,876 | -0.60% |
| 2026-09-29 | 1.7 | 1.73 | 1.68 | 1.68 | 10,273,346 | -0.59% |
| 2026-09-28 | 1.73 | 1.76 | 1.68 | 1.69 | 9,242,519 | -2.87% |
| 2026-09-25 | 1.77 | 1.78 | 1.72 | 1.74 | 9,102,940 | -0.85% |
| 2026-09-24 | 1.72 | 1.79 | 1.71 | 1.755 | 9,485,955 | +0.86% |
| 2026-09-23 | 1.83 | 1.839 | 1.74 | 1.74 | 12,430,189 | -5.95% |
| 2026-09-22 | 1.88 | 1.905 | 1.85 | 1.85 | 11,805,124 | +0.00% |
| 2026-09-21 | 1.835 | 1.87 | 1.79 | 1.85 | 9,988,629 | +1.65% |
| 2026-09-18 | 1.84 | 1.85 | 1.765 | 1.82 | 16,992,233 | -2.15% |
| 2026-09-17 | 1.93 | 1.95 | 1.83 | 1.86 | 13,688,568 | -1.06% |
| 2026-09-16 | 1.935 | 1.935 | 1.84 | 1.88 | 12,330,726 | -2.59% |
| 2026-09-15 | 1.965 | 2 | 1.91 | 1.93 | 15,435,086 | -2.03% |
| 2026-09-14 | 2.01 | 2.07 | 1.92 | 1.97 | 18,025,080 | -3.43% |
| 2026-09-11 | 2.07 | 2.08 | 2.01 | 2.04 | 10,860,380 | -0.49% |
| 2026-09-10 | 2.04 | 2.11 | 2.03 | 2.05 | 7,188,397 | -0.97% |
| 2026-09-09 | 2.16 | 2.18 | 2.06 | 2.07 | 12,597,436 | -5.26% |
| 2026-09-08 | 2.3 | 2.305 | 2.17 | 2.185 | 11,477,093 | -5.00% |
| 2026-09-04 | 2.28 | 2.32 | 2.24 | 2.3 | 8,719,265 | +1.32% |
| 2026-09-03 | 2.31 | 2.364 | 2.165 | 2.27 | 13,963,157 | -1.73% |
| 2026-09-02 | 2.26 | 2.43 | 2.24 | 2.31 | 23,370,520 | +3.12% |
| 2026-09-01 | 2.249 | 2.26 | 2.16 | 2.24 | 15,348,480 | -1.32% |
| 2026-08-31 | 2.12 | 2.29 | 2.09 | 2.27 | 23,481,313 | +6.07% |
| 2026-08-28 | 2.038 | 2.205 | 2.01 | 2.14 | 19,701,306 | +4.90% |
| 2026-08-27 | 2.095 | 2.14 | 2.03 | 2.04 | 16,359,670 | -2.39% |
| 2026-08-26 | 2.23 | 2.276 | 2.09 | 2.09 | 15,118,826 | -6.28% |
| 2026-08-25 | 2.215 | 2.25 | 2.145 | 2.23 | 12,960,693 | +1.83% |
| 2026-08-24 | 2.25 | 2.35 | 2.18 | 2.19 | 18,275,065 | -2.67% |
| 2026-08-21 | 2.08 | 2.3 | 2.075 | 2.25 | 27,848,326 | +7.66% |
| 2026-08-20 | 2.13 | 2.15 | 2.02 | 2.09 | 17,935,162 | -3.24% |
| 2026-08-19 | 2.078 | 2.205 | 2.02 | 2.16 | 24,528,571 | +3.85% |
| 2026-08-18 | 2.115 | 2.14 | 2.04 | 2.08 | 18,894,333 | -3.70% |
| 2026-08-17 | 2.21 | 2.29 | 2.125 | 2.16 | 26,122,596 | -3.57% |
| 2026-08-14 | 2.44 | 2.465 | 2.21 | 2.24 | 37,214,285 | -4.48% |
| 2026-08-13 | 2.68 | 2.945 | 2.27 | 2.345 | 116,801,756 | -16.25% |
| 2026-08-12 | 2.475 | 2.855 | 2.38 | 2.8 | 79,484,360 | +14.29% |
| 2026-08-11 | 2.105 | 2.74 | 2.1 | 2.45 | 116,162,975 | +15.57% |
| 2026-08-10 | 2.15 | 2.58 | 2.04 | 2.12 | 74,572,979 | -6.61% |
| 2026-08-07 | 2.44 | 2.49 | 2.13 | 2.27 | 227,238,203 | +12.38% |
| 2026-08-06 | 1.82 | 2.19 | 1.63 | 2.02 | 155,819,099 | +29.49% |
| 2026-08-05 | 1.5 | 1.57 | 1.45 | 1.56 | 26,595,306 | +3.31% |
| 2026-08-04 | 1.58 | 1.585 | 1.49 | 1.51 | 40,072,023 | -1.31% |
| 2026-08-03 | 1.56 | 1.587 | 1.48 | 1.53 | 26,101,482 | -3.47% |
| 2026-07-31 | 1.67 | 1.68 | 1.55 | 1.585 | 23,904,907 | -4.23% |
| 2026-07-30 | 1.7 | 1.71 | 1.63 | 1.655 | 9,013,112 | -0.90% |
| 2026-07-29 | 1.76 | 1.76 | 1.56 | 1.67 | 25,144,259 | -5.38% |
| 2026-07-28 | 1.89 | 2.03 | 1.76 | 1.765 | 19,553,374 | -11.75% |
| 2026-07-27 | 1.8 | 2.02 | 1.8 | 2 | 18,129,441 | +10.50% |
| 2026-07-24 | 1.9 | 1.9 | 1.78 | 1.81 | 12,128,732 | -4.99% |
| 2026-07-23 | 1.9 | 2.035 | 1.88 | 1.905 | 17,779,120 | -1.30% |
| 2026-07-22 | 1.86 | 2.05 | 1.85 | 1.93 | 18,320,270 | +4.32% |
| 2026-07-21 | 1.77 | 1.86 | 1.705 | 1.85 | 13,143,043 | +5.11% |
| 2026-07-20 | 1.8 | 1.81 | 1.735 | 1.76 | 18,499,678 | -2.22% |
| 2026-07-17 | 1.86 | 1.9 | 1.755 | 1.8 | 18,012,513 | -3.74% |
| 2026-07-16 | 1.9 | 1.965 | 1.84 | 1.87 | 11,046,239 | -1.58% |
| 2026-07-15 | 1.86 | 1.98 | 1.835 | 1.9 | 12,844,512 | +3.26% |
| 2026-07-14 | 1.84 | 1.88 | 1.75 | 1.84 | 16,458,753 | +0.55% |
| 2026-07-13 | 2.045 | 2.06 | 1.83 | 1.83 | 26,667,755 | -10.73% |
| 2026-07-10 | 2.17 | 2.195 | 2.03 | 2.05 | 13,587,465 | -5.53% |
| 2026-07-09 | 2 | 2.19 | 1.96 | 2.17 | 39,200,911 | +10.15% |
| 2026-07-08 | 2.06 | 2.06 | 1.93 | 1.97 | 26,218,825 | -6.19% |
| 2026-07-07 | 2.065 | 2.24 | 2.05 | 2.1 | 23,732,297 | +2.44% |
| 2026-07-06 | 2.2 | 2.24 | 2.025 | 2.05 | 20,228,472 | -3.30% |
| 2026-07-02 | 2.2 | 2.26 | 2.09 | 2.12 | 28,157,283 | -3.64% |
| 2026-07-01 | 2.24 | 2.3 | 2.13 | 2.2 | 42,842,288 | -2.87% |
| 2026-06-30 | 2.33 | 2.35 | 2.14 | 2.265 | 43,565,233 | -1.52% |
| 2026-06-29 | 2.7 | 2.7 | 2.26 | 2.3 | 57,655,710 | -12.88% |
| 2026-06-26 | 2.65 | 2.728 | 2.57 | 2.64 | 37,048,029 | -1.49% |
| 2026-06-25 | 2.91 | 2.94 | 2.51 | 2.68 | 92,865,331 | -10.67% |
| 2026-06-24 | 3.96 | 3.98 | 2.95 | 3 | 99,810,608 | -40.71% |
| 2026-06-23 | 5.02 | 5.24 | 5.015 | 5.06 | 4,876,728 | -1.56% |
| 2026-06-22 | 5.02 | 5.19 | 4.995 | 5.14 | 3,900,043 | +1.78% |
| 2026-06-18 | 4.87 | 5.06 | 4.86 | 5.05 | 8,064,664 | +4.55% |
| 2026-06-17 | 5 | 5 | 4.75 | 4.83 | 6,523,076 | -3.21% |
| 2026-06-16 | 5.12 | 5.21 | 4.98 | 4.99 | 5,313,381 | -2.73% |
| 2026-06-15 | 5.26 | 5.335 | 5.103 | 5.13 | 5,684,761 | +0.00% |
| 2026-06-12 | 5.12 | 5.16 | 4.995 | 5.13 | 4,175,182 | +1.79% |
| 2026-06-11 | 5 | 5.095 | 4.915 | 5.04 | 3,806,928 | +1.20% |
| 2026-06-10 | 5.19 | 5.261 | 4.93 | 4.98 | 5,406,198 | -5.86% |
| 2026-06-09 | 5.135 | 5.42 | 5.11 | 5.29 | 8,105,703 | +4.13% |
| 2026-06-08 | 5.15 | 5.38 | 5.06 | 5.08 | 7,084,815 | -0.20% |
| 2026-06-05 | 5.05 | 5.241 | 5.03 | 5.09 | 4,424,428 | -0.20% |
| 2026-06-04 | 5.16 | 5.295 | 5.08 | 5.1 | 4,144,331 | -1.16% |
| 2026-06-03 | 5.13 | 5.215 | 5.023 | 5.16 | 3,701,216 | -0.96% |
| 2026-06-02 | 5.11 | 5.245 | 5.06 | 5.21 | 5,899,688 | +0.77% |
| 2026-06-01 | 5.28 | 5.35 | 5.11 | 5.17 | 5,681,537 | -4.26% |
| 2026-05-29 | 5.47 | 5.54 | 5.381 | 5.4 | 6,480,064 | -1.64% |
| 2026-05-28 | 5.25 | 5.63 | 5.15 | 5.49 | 6,134,656 | +4.37% |
| 2026-05-27 | 5.23 | 5.425 | 5.135 | 5.26 | 8,746,270 | +0.57% |
| 2026-05-26 | 5.44 | 5.7 | 5.19 | 5.23 | 7,449,154 | -1.32% |
| 2026-05-22 | 5.08 | 5.405 | 5.08 | 5.3 | 5,652,061 | +4.74% |
| 2026-05-21 | 4.88 | 5.19 | 4.8 | 5.06 | 5,467,419 | +3.69% |
| 2026-05-20 | 4.98 | 5.05 | 4.86 | 4.88 | 7,053,634 | -1.01% |
| 2026-05-19 | 5.21 | 5.27 | 4.905 | 4.93 | 8,823,760 | -5.19% |
| 2026-05-18 | 5.5 | 5.57 | 5.075 | 5.2 | 8,516,855 | -5.97% |
| 2026-05-15 | 5.61 | 5.7 | 5.504 | 5.53 | 6,330,787 | -5.15% |
| 2026-05-14 | 5.88 | 6.05 | 5.82 | 5.83 | 5,312,907 | -1.19% |
| 2026-05-13 | 5.67 | 6.12 | 5.62 | 5.9 | 9,364,375 | +2.61% |