Skip to main content
Hertz Energy Inc. (CSE:HZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
+0.025 (9.26%)
Apr 28, 2026, 3:16 PM EST

Hertz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.300.300.309.26%3,000
Apr 27, 20260.280.330.270.270.27-20.59%11,000
Apr 24, 20260.300.340.280.340.34-5.56%17,600
Apr 21, 20260.360.360.360.360.3612.50%4,200
Apr 20, 20260.400.450.320.320.32-21.95%72,500
Apr 17, 20260.350.450.310.410.417.89%218,000
Apr 15, 20260.360.380.360.380.388.57%8,405
Apr 14, 20260.350.350.350.350.3525.00%100,000
Apr 8, 20260.320.320.280.280.28-20.00%3,309
Apr 7, 20260.350.350.350.350.35-5.41%21,000
Apr 6, 20260.370.370.370.370.37-2.63%1,000
Mar 31, 20260.380.380.380.380.3820.63%13,000
Mar 30, 20260.320.320.320.320.32-1.56%80,550
Mar 27, 20260.330.330.320.320.32-20.00%30,000
Mar 26, 20260.400.400.400.400.408.11%20,000
Mar 25, 20260.400.400.370.370.37-5.13%22,200
Mar 24, 20260.400.400.390.390.3918.18%5,500
Mar 23, 20260.330.330.330.330.33-21.43%5,000
Mar 20, 20260.400.420.400.420.4220.00%29,600
Mar 19, 20260.400.410.350.350.35-7,600
Mar 18, 20260.410.410.350.350.35-16.67%2,149
Mar 17, 20260.430.430.420.420.425.00%3,500
Mar 16, 20260.410.410.400.400.408.11%2,750
Mar 13, 20260.400.400.370.370.37-17.78%3,500
Mar 12, 20260.450.450.450.450.459.76%1,020
Mar 11, 20260.450.480.410.410.41-8.89%3,000
Mar 6, 20260.450.450.430.450.45-10.00%2,000
Mar 4, 20260.370.530.330.500.50-17,200
Mar 3, 20260.500.500.500.500.50-3,510
Mar 2, 20260.500.510.500.500.502.04%8,900
Feb 27, 20260.490.490.490.490.4920.99%500
Feb 26, 20260.500.500.410.410.41-26.36%28,830
Feb 25, 20260.670.670.550.550.55-8.33%6,345
Feb 24, 20260.420.600.420.600.6039.53%27,837
Feb 23, 20260.360.430.350.430.4319.44%89,030
Feb 20, 20260.380.380.360.360.36-5.26%9,651
Feb 19, 20260.380.380.380.380.38-5.00%2,018
Feb 17, 20260.400.400.400.400.40-9.09%4,502
Feb 12, 20260.430.440.400.440.4410.00%78,900
Feb 11, 20260.360.420.360.400.4017.65%25,500
Feb 10, 20260.340.340.340.340.34-15.00%15,040
Feb 6, 20260.250.400.250.400.4060.00%27,837
Feb 5, 20260.320.320.250.250.25-34.21%12,833
Feb 4, 20260.320.380.300.380.3820.63%76,850
Feb 3, 20260.320.320.320.320.32-10.00%14,549
Feb 2, 20260.360.360.350.350.35-7.89%6,180
Jan 30, 20260.380.380.380.380.38-5.00%759
Jan 29, 20260.400.400.400.400.408.11%24,500
Jan 28, 20260.380.380.370.370.37-7.50%4,922
Jan 27, 20260.370.400.370.400.4035.59%38,956
Jan 26, 20260.300.300.300.300.309.26%1,569
Jan 23, 20260.260.320.260.270.27-10.00%7,450
Jan 22, 20260.390.390.300.300.30-21.05%12,000
Jan 21, 20260.380.380.380.380.38-6,900
Jan 19, 20260.360.380.360.380.381.33%11,500
Jan 15, 20260.290.380.280.380.3825.00%13,004
Jan 14, 20260.340.340.300.300.3011.11%2,400
Jan 13, 20260.270.270.270.270.27-22.86%7,040
Jan 12, 20260.360.360.350.350.35-6.67%2,255
Jan 9, 20260.260.380.260.380.3827.12%89,582
Jan 8, 20260.150.300.150.300.30126.92%99,305
Dec 30, 20250.120.130.120.130.138.33%315,000
Dec 29, 20250.130.130.120.120.12-4.00%15,400
Dec 23, 20250.130.130.130.130.13-10.71%5,000
Dec 22, 20250.140.140.140.140.14-15.15%10,150
Dec 19, 20250.170.170.170.170.1732.00%2,114
Dec 18, 20250.130.130.130.130.13-16.67%2,000
Dec 17, 20250.150.150.150.150.157.14%12,000
Dec 16, 20250.140.140.140.140.14-7,500
Dec 15, 20250.150.150.140.140.14-2,479
Dec 12, 20250.110.140.110.140.1440.00%42,080
Dec 9, 20250.100.100.100.100.10-63,500
Dec 8, 20250.100.100.100.100.10-11,500
Dec 5, 20250.100.100.100.100.1011.11%14,000
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