Herzfeld Credit Income Fund, Inc. (HERZ)
NASDAQ: HERZ · Real-Time Price · USD
2.620
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.551
-0.069 (-2.64%)
After-hours: Dec 5, 2025, 6:26 PM EST
HERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | - | 15,063 |
| Dec 4, 2025 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | 0.38% | 10,522 |
| Dec 3, 2025 | 2.62 | 2.63 | 2.60 | 2.61 | 2.61 | - | 50,972 |
| Dec 2, 2025 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | 0.93% | 16,941 |
| Dec 1, 2025 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | 0.82% | 68,678 |
| Nov 28, 2025 | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | 0.20% | 24,935 |
| Nov 26, 2025 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | - | 31,373 |
| Nov 25, 2025 | 2.59 | 2.59 | 2.51 | 2.56 | 2.56 | - | 28,103 |
| Nov 24, 2025 | 2.52 | 2.60 | 2.52 | 2.56 | 2.56 | -1.16% | 72,978 |
| Nov 21, 2025 | 2.64 | 2.64 | 2.48 | 2.59 | 2.59 | -2.26% | 88,626 |
| Nov 20, 2025 | 2.54 | 2.66 | 2.50 | 2.65 | 2.65 | 5.16% | 224,333 |
| Nov 19, 2025 | 2.57 | 2.57 | 2.48 | 2.52 | 2.52 | -1.95% | 92,657 |
| Nov 18, 2025 | 2.54 | 2.57 | 2.49 | 2.57 | 2.57 | 2.80% | 117,726 |
| Nov 17, 2025 | 2.50 | 2.52 | 2.45 | 2.50 | 2.50 | 2.04% | 121,915 |
| Nov 14, 2025 | 2.50 | 2.50 | 2.42 | 2.45 | 2.45 | 0.62% | 51,401 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.20% | 34,960 |
| Nov 12, 2025 | 2.41 | 2.44 | 2.38 | 2.44 | 2.44 | 1.24% | 44,367 |
| Nov 11, 2025 | 2.39 | 2.41 | 2.37 | 2.41 | 2.41 | 2.55% | 106,641 |
| Nov 10, 2025 | 2.40 | 2.42 | 2.30 | 2.35 | 2.35 | -2.49% | 57,934 |
| Nov 7, 2025 | 2.42 | 2.42 | 2.29 | 2.41 | 2.41 | 0.63% | 101,071 |
| Nov 6, 2025 | 2.29 | 2.41 | 2.24 | 2.40 | 2.40 | 4.59% | 141,881 |
| Nov 5, 2025 | 2.27 | 2.30 | 2.24 | 2.29 | 2.29 | 0.88% | 142,326 |
| Nov 4, 2025 | 2.27 | 2.31 | 2.24 | 2.27 | 2.27 | -0.44% | 31,039 |
| Nov 3, 2025 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -1.85% | 143,181 |
| Oct 31, 2025 | 2.30 | 2.33 | 2.29 | 2.32 | 2.32 | 0.13% | 53,568 |
| Oct 30, 2025 | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | -0.43% | 8,180 |
| Oct 29, 2025 | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | -0.64% | 9,763 |
| Oct 28, 2025 | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | -0.80% | 24,610 |
| Oct 27, 2025 | 2.38 | 2.38 | 2.33 | 2.36 | 2.36 | -0.30% | 14,860 |
| Oct 24, 2025 | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | 0.47% | 7,579 |
| Oct 23, 2025 | 2.34 | 2.37 | 2.29 | 2.36 | 2.36 | 1.72% | 35,630 |
| Oct 22, 2025 | 2.36 | 2.39 | 2.31 | 2.32 | 2.32 | -1.69% | 27,184 |
| Oct 21, 2025 | 2.39 | 2.42 | 2.34 | 2.36 | 2.36 | -2.12% | 16,891 |
| Oct 20, 2025 | 2.41 | 2.44 | 2.38 | 2.41 | 2.41 | 1.30% | 7,896 |
| Oct 17, 2025 | 2.38 | 2.41 | 2.38 | 2.38 | 2.38 | -0.83% | 5,143 |
| Oct 16, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -1.23% | 16,061 |
| Oct 15, 2025 | 2.42 | 2.45 | 2.40 | 2.43 | 2.43 | -0.21% | 44,951 |
| Oct 14, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | 2.44 | 0.83% | 44,839 |
| Oct 13, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | -0.21% | 27,661 |
| Oct 10, 2025 | 2.42 | 2.45 | 2.38 | 2.42 | 2.42 | 0.41% | 62,493 |
| Oct 9, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -1.23% | 3,278 |
| Oct 8, 2025 | 2.44 | 2.44 | 2.41 | 2.44 | 2.44 | 1.88% | 2,980 |
| Oct 7, 2025 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | -1.64% | 11,399 |
| Oct 6, 2025 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | -0.20% | 19,908 |
| Oct 3, 2025 | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | 0.41% | 10,429 |
| Oct 2, 2025 | 2.42 | 2.44 | 2.39 | 2.43 | 2.43 | 2.10% | 45,097 |
| Oct 1, 2025 | 2.37 | 2.42 | 2.36 | 2.38 | 2.38 | - | 42,107 |
| Sep 30, 2025 | 2.39 | 2.41 | 2.38 | 2.38 | 2.38 | -0.42% | 29,674 |
| Sep 29, 2025 | 2.40 | 2.43 | 2.38 | 2.39 | 2.39 | -0.42% | 26,414 |
| Sep 26, 2025 | 2.39 | 2.44 | 2.39 | 2.40 | 2.40 | - | 16,079 |