Skip to main content
Hertz Energy Inc. (CSE:HZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
At close: Dec 3, 2025

Hertz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.090.080.090.0920.00%27,000
Dec 3, 20250.070.080.070.080.08-6.25%61,151
Dec 2, 20250.080.080.080.080.0814.29%3,100
Dec 1, 20250.070.070.070.070.0716.67%6,199
Nov 28, 20250.080.080.060.060.06-29.41%52,880
Nov 20, 20250.090.090.090.090.09-74,700
Nov 19, 20250.110.110.090.090.09-15.00%5,698
Nov 14, 20250.100.100.090.100.10-9.09%34,545
Nov 13, 20250.120.120.110.110.11-8.33%140,000
Nov 12, 20250.130.130.120.120.12-14.29%21,100
Nov 11, 20250.140.140.140.140.147.69%5,000
Nov 10, 20250.130.130.130.130.13-3,600
Nov 7, 20250.140.140.130.130.13-7.14%9,264
Oct 29, 20250.150.150.140.140.14-6.67%8,000
Oct 28, 20250.150.150.150.150.15-6.25%4,350
Oct 24, 20250.160.160.150.160.16-5.88%92,500
Oct 23, 20250.170.170.170.170.17-2,000
Oct 21, 20250.170.170.170.170.17-10,500
Oct 20, 20250.170.170.170.170.173.03%2,801
Oct 17, 20250.170.170.170.170.17-2.94%43,250
Oct 16, 20250.280.280.160.170.17-43.33%418,500
Oct 15, 20250.250.300.250.300.3022.45%27,200
Oct 14, 20250.150.250.150.250.2575.00%36,508
Oct 6, 20250.140.140.140.140.14-3.45%5,004
Oct 3, 20250.160.200.140.150.15-12.12%22,250
Sep 29, 20250.170.170.170.170.173.13%714
Sep 26, 20250.130.160.110.160.166.67%12,398
Sep 24, 20250.150.150.150.150.15-11.76%5,800
Sep 23, 20250.170.170.170.170.17-39.29%18,000
Sep 22, 20250.280.280.280.280.28-6.67%674
Sep 19, 20250.340.340.290.300.3084.62%4,000
Sep 15, 20250.180.180.160.160.16-13.33%36,600
Sep 12, 20250.280.280.190.190.19-28.57%2,680
Sep 9, 20250.260.260.260.260.2610.53%12,800
Sep 8, 20250.280.280.240.240.24-5.00%600
Sep 5, 20250.250.250.250.250.25-23.08%1,000
Sep 4, 20250.250.330.250.330.3323.81%23,403
Sep 3, 20250.260.260.260.260.2610.53%1,200
Sep 2, 20250.200.240.200.240.2418.75%7,652
Aug 28, 20250.200.200.200.200.206.67%800
Aug 27, 20250.190.190.190.190.19-6.25%800
Aug 26, 20250.200.210.200.200.2023.08%27,504
Aug 25, 20250.160.160.160.160.16-400
Aug 22, 20250.160.160.160.160.16-13.33%4,323
Aug 21, 20250.160.190.160.190.1915.38%3,600
Aug 18, 20250.160.160.160.160.16-4,400
Aug 14, 20250.160.160.160.160.16-440
Aug 11, 20250.160.160.160.160.16-400
Aug 8, 20250.150.160.150.160.16-7.14%24,666
Aug 6, 20250.180.180.180.180.1816.67%2,000
Aug 5, 20250.180.180.150.150.15-3,602
Jul 31, 20250.150.150.150.150.15-20.00%2,230
Jul 29, 20250.190.190.190.190.19-19,200
Jul 28, 20250.190.190.190.190.19-3,428
Jul 25, 20250.190.190.190.190.19-2,003
Jul 24, 20250.180.190.140.190.19-6.25%42,400
Jul 23, 20250.200.200.200.200.2014.29%2,000
Jul 22, 20250.180.180.180.180.18-6.67%400
Jul 18, 20250.190.190.190.190.19-400
Jul 17, 20250.180.190.180.190.197.14%25,550
Jul 14, 20250.180.180.180.180.1827.27%2,400
Jul 10, 20250.160.180.140.140.14-5,600
Jul 9, 20250.150.150.140.140.14-21.43%9,600
Jul 8, 20250.180.180.180.180.18-750
Jul 7, 20250.180.180.180.180.187.69%9,200
Jul 4, 20250.180.180.160.160.16-7.14%21,900
Jul 3, 20250.180.180.180.180.18-1,300
Jun 30, 20250.180.180.180.180.18-1,200
Jun 26, 20250.180.180.180.180.18-6.67%400
Jun 25, 20250.200.200.150.190.193.42%42,900
Jun 23, 20250.180.180.180.180.18-3.31%400
Jun 19, 20250.190.190.190.190.19-400
Jun 18, 20250.200.200.190.190.197.14%1,600
Jun 17, 20250.180.180.180.180.18-400
Jun 16, 20250.180.180.180.180.18-1,600
Jun 13, 20250.140.180.140.180.18-22,090
Jun 12, 20250.180.180.180.180.18-5,488
Jun 11, 20250.230.230.180.180.18-12.50%14,800