Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
4.155
+0.035 (0.85%)
Mar 9, 2026, 3:44 PM EDT - Market open
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.09 | 3.89 | 4.15 | - | 0.61% | 6,704,441 |
| Mar 6, 2026 | 4.15 | 4.21 | 4.06 | 4.12 | 4.12 | -4.19% | 6,497,076 |
| Mar 5, 2026 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | -0.92% | 4,564,753 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.26 | 4.34 | 4.34 | - | 5,083,849 |
| Mar 3, 2026 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 0.23% | 4,463,127 |
| Mar 2, 2026 | 4.25 | 4.59 | 4.21 | 4.33 | 4.33 | -4.63% | 7,424,190 |
| Feb 27, 2026 | 4.42 | 4.67 | 4.35 | 4.54 | 4.54 | 0.89% | 9,425,676 |
| Feb 26, 2026 | 4.23 | 4.59 | 4.20 | 4.50 | 4.50 | 1.81% | 11,780,813 |
| Feb 25, 2026 | 4.46 | 4.54 | 4.31 | 4.42 | 4.42 | -0.45% | 7,752,783 |
| Feb 24, 2026 | 4.43 | 4.53 | 4.38 | 4.44 | 4.44 | 0.23% | 4,859,830 |
| Feb 23, 2026 | 4.59 | 4.59 | 4.29 | 4.43 | 4.43 | -5.04% | 7,622,085 |
| Feb 20, 2026 | 4.65 | 4.76 | 4.44 | 4.67 | 4.67 | -0.32% | 7,844,624 |
| Feb 19, 2026 | 5.10 | 5.12 | 4.52 | 4.68 | 4.68 | -11.70% | 14,481,949 |
| Feb 18, 2026 | 5.02 | 5.32 | 4.99 | 5.30 | 5.30 | 7.72% | 5,659,434 |
| Feb 17, 2026 | 5.03 | 5.07 | 4.88 | 4.92 | 4.92 | -2.38% | 3,954,963 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.00 | 5.04 | 5.04 | -1.56% | 3,994,967 |
| Feb 12, 2026 | 5.31 | 5.40 | 5.02 | 5.12 | 5.12 | -2.85% | 5,390,531 |
| Feb 11, 2026 | 5.20 | 5.37 | 5.15 | 5.27 | 5.27 | 1.35% | 5,227,227 |
| Feb 10, 2026 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.52% | 3,052,893 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.15 | 5.28 | 5.28 | -0.19% | 3,463,967 |
| Feb 6, 2026 | 5.01 | 5.31 | 5.01 | 5.29 | 5.29 | 7.09% | 5,801,708 |
| Feb 5, 2026 | 5.15 | 5.22 | 4.87 | 4.94 | 4.94 | -5.36% | 6,221,241 |
| Feb 4, 2026 | 5.28 | 5.51 | 5.21 | 5.22 | 5.22 | 1.16% | 6,802,182 |
| Feb 3, 2026 | 5.00 | 5.19 | 4.93 | 5.16 | 5.16 | 4.03% | 5,522,868 |
| Feb 2, 2026 | 4.88 | 5.07 | 4.85 | 4.96 | 4.96 | 1.22% | 4,724,843 |
| Jan 30, 2026 | 5.01 | 5.08 | 4.84 | 4.90 | 4.90 | -3.54% | 6,919,590 |
| Jan 29, 2026 | 5.19 | 5.22 | 5.04 | 5.08 | 5.08 | -2.12% | 3,463,136 |
| Jan 28, 2026 | 5.39 | 5.41 | 5.12 | 5.19 | 5.19 | -2.08% | 3,539,134 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 4,753,301 |
| Jan 26, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | -2.35% | 5,248,644 |
| Jan 23, 2026 | 5.68 | 5.73 | 5.46 | 5.53 | 5.53 | -2.64% | 4,088,034 |
| Jan 22, 2026 | 5.93 | 6.14 | 5.67 | 5.68 | 5.68 | -3.40% | 5,190,676 |
| Jan 21, 2026 | 5.47 | 5.95 | 5.45 | 5.88 | 5.88 | 9.09% | 8,385,973 |
| Jan 20, 2026 | 5.42 | 5.61 | 5.33 | 5.39 | 5.39 | -3.49% | 5,595,081 |
| Jan 16, 2026 | 5.58 | 5.66 | 5.44 | 5.59 | 5.59 | -0.09% | 5,075,222 |
| Jan 15, 2026 | 5.44 | 5.74 | 5.44 | 5.59 | 5.59 | 3.33% | 4,280,895 |
| Jan 14, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 1.69% | 4,930,295 |
| Jan 13, 2026 | 5.43 | 5.52 | 5.30 | 5.32 | 5.32 | -2.74% | 4,807,519 |
| Jan 12, 2026 | 5.71 | 5.71 | 5.39 | 5.47 | 5.47 | -3.36% | 5,659,608 |
| Jan 9, 2026 | 5.71 | 5.78 | 5.48 | 5.66 | 5.66 | 1.07% | 3,807,113 |
| Jan 8, 2026 | 5.61 | 5.82 | 5.59 | 5.60 | 5.60 | -0.18% | 5,261,714 |
| Jan 7, 2026 | 5.61 | 5.84 | 5.47 | 5.61 | 5.61 | -0.53% | 5,259,374 |
| Jan 6, 2026 | 5.27 | 5.69 | 5.27 | 5.64 | 5.64 | 7.63% | 7,981,983 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.24 | 5.24 | 0.38% | 6,702,946 |
| Jan 2, 2026 | 5.18 | 5.38 | 5.17 | 5.22 | 5.22 | 1.56% | 5,791,222 |
| Dec 31, 2025 | 5.19 | 5.23 | 5.13 | 5.14 | 5.14 | -1.91% | 5,206,194 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 3,926,233 |
| Dec 29, 2025 | 5.37 | 5.38 | 5.22 | 5.28 | 5.28 | -1.49% | 4,835,279 |
| Dec 26, 2025 | 5.26 | 5.38 | 5.13 | 5.36 | 5.36 | 0.56% | 5,197,485 |
| Dec 24, 2025 | 5.48 | 5.50 | 5.25 | 5.33 | 5.33 | -2.74% | 2,815,354 |
| Dec 23, 2025 | 5.68 | 5.73 | 5.40 | 5.48 | 5.48 | -4.53% | 6,258,551 |
| Dec 22, 2025 | 5.32 | 5.87 | 5.24 | 5.74 | 5.74 | 11.46% | 14,029,355 |
| Dec 19, 2025 | 5.08 | 5.23 | 5.02 | 5.15 | 5.15 | 1.78% | 10,158,596 |
| Dec 18, 2025 | 5.10 | 5.20 | 5.00 | 5.06 | 5.06 | 0.60% | 4,715,653 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.03 | 5.03 | -1.37% | 3,217,211 |
| Dec 16, 2025 | 5.05 | 5.14 | 4.98 | 5.10 | 5.10 | 1.19% | 4,500,008 |
| Dec 15, 2025 | 5.21 | 5.22 | 5.03 | 5.04 | 5.04 | -2.14% | 4,894,444 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.09 | 5.15 | 5.15 | -0.77% | 5,058,218 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.18 | 5.19 | 5.19 | -5.46% | 5,266,972 |
| Dec 10, 2025 | 5.38 | 5.68 | 5.34 | 5.49 | 5.49 | 2.81% | 6,511,015 |
| Dec 9, 2025 | 5.09 | 5.53 | 5.08 | 5.34 | 5.34 | 4.91% | 7,851,822 |
| Dec 8, 2025 | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | 0.59% | 4,071,449 |
| Dec 5, 2025 | 5.12 | 5.39 | 5.05 | 5.06 | 5.06 | -1.56% | 7,259,058 |
| Dec 4, 2025 | 5.20 | 5.22 | 5.03 | 5.14 | 5.14 | -1.53% | 5,024,317 |
| Dec 3, 2025 | 5.17 | 5.27 | 5.08 | 5.22 | 5.22 | 1.75% | 4,568,024 |
| Dec 2, 2025 | 4.91 | 5.21 | 4.88 | 5.13 | 5.13 | 3.01% | 5,549,541 |
| Dec 1, 2025 | 5.13 | 5.13 | 4.93 | 4.98 | 4.98 | -4.96% | 8,972,476 |
| Nov 28, 2025 | 5.12 | 5.24 | 5.09 | 5.24 | 5.24 | 2.34% | 3,596,934 |
| Nov 26, 2025 | 5.18 | 5.27 | 5.11 | 5.12 | 5.12 | -2.66% | 5,395,753 |
| Nov 25, 2025 | 5.08 | 5.30 | 5.05 | 5.26 | 5.26 | 3.54% | 7,835,041 |
| Nov 24, 2025 | 5.13 | 5.13 | 4.91 | 5.08 | 5.08 | -0.20% | 9,994,589 |
| Nov 21, 2025 | 4.77 | 5.12 | 4.67 | 5.09 | 5.09 | 4.95% | 10,276,682 |
| Nov 20, 2025 | 5.15 | 5.18 | 4.77 | 4.85 | 4.85 | -5.09% | 12,566,263 |
| Nov 19, 2025 | 5.21 | 5.28 | 5.03 | 5.11 | 5.11 | -2.11% | 11,320,828 |
| Nov 18, 2025 | 5.20 | 5.28 | 5.02 | 5.22 | 5.22 | -0.76% | 9,493,346 |
| Nov 17, 2025 | 5.59 | 5.59 | 5.19 | 5.26 | 5.26 | -6.90% | 13,751,799 |
| Nov 14, 2025 | 5.89 | 5.98 | 5.64 | 5.65 | 5.65 | -6.92% | 11,152,437 |
| Nov 13, 2025 | 6.18 | 6.28 | 5.80 | 6.07 | 6.07 | -4.26% | 13,069,120 |
| Nov 12, 2025 | 6.43 | 6.85 | 6.27 | 6.34 | 6.34 | -0.63% | 13,993,329 |
| Nov 11, 2025 | 6.21 | 6.40 | 6.01 | 6.38 | 6.38 | 1.59% | 7,059,177 |
| Nov 10, 2025 | 6.78 | 6.94 | 6.25 | 6.28 | 6.28 | -4.56% | 10,555,099 |
| Nov 7, 2025 | 6.07 | 6.70 | 6.01 | 6.58 | 6.58 | 6.39% | 14,516,270 |
| Nov 6, 2025 | 6.64 | 6.84 | 6.11 | 6.19 | 6.19 | -7.34% | 15,048,915 |
| Nov 5, 2025 | 6.50 | 6.70 | 5.62 | 6.68 | 6.68 | -0.82% | 32,219,985 |
| Nov 4, 2025 | 5.74 | 7.15 | 5.60 | 6.73 | 6.73 | 36.23% | 129,775,767 |
| Nov 3, 2025 | 5.20 | 5.21 | 4.87 | 4.94 | 4.94 | -3.70% | 14,498,149 |
| Oct 31, 2025 | 5.01 | 5.14 | 4.79 | 5.13 | 5.13 | 2.81% | 10,741,453 |
| Oct 30, 2025 | 5.24 | 5.24 | 4.94 | 4.99 | 4.99 | -5.31% | 11,144,001 |
| Oct 29, 2025 | 5.26 | 5.46 | 5.18 | 5.27 | 5.27 | 3.13% | 11,953,265 |
| Oct 28, 2025 | 5.19 | 5.29 | 5.07 | 5.11 | 5.11 | -1.16% | 8,795,480 |
| Oct 27, 2025 | 5.27 | 5.47 | 5.11 | 5.17 | 5.17 | -0.19% | 8,951,479 |
| Oct 24, 2025 | 5.30 | 5.37 | 5.08 | 5.18 | 5.18 | -0.19% | 6,180,184 |
| Oct 23, 2025 | 4.87 | 5.20 | 4.86 | 5.19 | 5.19 | 4.85% | 8,505,366 |
| Oct 22, 2025 | 5.13 | 5.28 | 4.86 | 4.95 | 4.95 | -3.13% | 8,062,334 |
| Oct 21, 2025 | 4.88 | 5.30 | 4.71 | 5.11 | 5.11 | 2.00% | 12,703,344 |
| Oct 20, 2025 | 5.31 | 5.31 | 4.86 | 5.01 | 5.01 | -3.93% | 12,902,606 |
| Oct 17, 2025 | 5.78 | 5.78 | 5.20 | 5.22 | 5.22 | -9.78% | 10,139,941 |
| Oct 16, 2025 | 5.60 | 5.98 | 5.51 | 5.78 | 5.78 | 3.77% | 11,821,221 |
| Oct 15, 2025 | 5.59 | 5.66 | 5.43 | 5.57 | 5.57 | 0.91% | 9,100,411 |
| Oct 14, 2025 | 5.39 | 5.71 | 5.16 | 5.52 | 5.52 | 0.55% | 11,263,012 |