Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.06
-0.08 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
5.10
+0.04 (0.79%)
After-hours: Dec 5, 2025, 7:58 PM EST
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.12 | 5.39 | 5.05 | 5.06 | 5.06 | -1.56% | 7,252,845 |
| Dec 4, 2025 | 5.20 | 5.22 | 5.03 | 5.14 | 5.14 | -1.53% | 4,998,169 |
| Dec 3, 2025 | 5.17 | 5.27 | 5.08 | 5.22 | 5.22 | 1.75% | 4,561,904 |
| Dec 2, 2025 | 4.91 | 5.21 | 4.88 | 5.13 | 5.13 | 3.01% | 5,529,891 |
| Dec 1, 2025 | 5.13 | 5.13 | 4.93 | 4.98 | 4.98 | -4.96% | 8,953,793 |
| 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 |
| Oct 13, 2025 | 5.65 | 5.72 | 5.36 | 5.49 | 5.49 | -1.96% | 6,050,506 |
| Oct 10, 2025 | 5.68 | 5.82 | 5.53 | 5.60 | 5.60 | -0.88% | 7,406,973 |
| Oct 9, 2025 | 5.84 | 5.88 | 5.64 | 5.65 | 5.65 | -2.42% | 5,495,919 |
| Oct 8, 2025 | 5.55 | 5.95 | 5.42 | 5.79 | 5.79 | 3.76% | 13,269,401 |
| Oct 7, 2025 | 5.65 | 5.88 | 5.45 | 5.58 | 5.58 | -0.45% | 10,512,258 |
| Oct 6, 2025 | 6.20 | 6.20 | 5.50 | 5.61 | 5.61 | -10.32% | 22,630,487 |
| Oct 3, 2025 | 6.72 | 6.76 | 6.24 | 6.25 | 6.25 | -6.30% | 9,466,725 |
| Oct 2, 2025 | 6.81 | 6.94 | 6.66 | 6.67 | 6.67 | -1.48% | 5,774,170 |
| Oct 1, 2025 | 6.73 | 7.12 | 6.69 | 6.77 | 6.77 | -0.44% | 9,882,326 |
| Sep 30, 2025 | 6.94 | 7.11 | 6.68 | 6.80 | 6.80 | -0.58% | 9,642,049 |
| Sep 29, 2025 | 6.84 | 6.95 | 6.49 | 6.84 | 6.84 | 1.03% | 6,883,964 |
| Sep 26, 2025 | 7.02 | 7.04 | 6.72 | 6.77 | 6.77 | -3.70% | 9,289,352 |