Hertz Global Holdings Inc (HTZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.44 | 2.49 | 2.13 | 2.27 | +12.38% | 225,483,700 |
| 2026-08-06 | 1.82 | 2.19 | 1.63 | 2.02 | +29.49% | 155,819,100 |
| 2026-08-05 | 1.50 | 1.57 | 1.45 | 1.56 | +3.31% | 26,595,300 |
| 2026-08-04 | 1.58 | 1.58 | 1.49 | 1.51 | -1.31% | 40,072,000 |
| 2026-08-03 | 1.56 | 1.59 | 1.48 | 1.53 | -3.47% | 26,101,500 |
| 2026-07-31 | 1.67 | 1.68 | 1.55 | 1.58 | -4.23% | 23,904,900 |
| 2026-07-30 | 1.70 | 1.71 | 1.63 | 1.66 | -0.90% | 9,013,100 |
| 2026-07-29 | 1.76 | 1.76 | 1.56 | 1.67 | -5.38% | 25,144,300 |
| 2026-07-28 | 1.89 | 2.03 | 1.76 | 1.76 | -11.75% | 19,553,400 |
| 2026-07-27 | 1.80 | 2.02 | 1.80 | 2.00 | +10.50% | 18,129,400 |
| 2026-07-24 | 1.90 | 1.90 | 1.78 | 1.81 | -4.99% | 12,128,700 |
| 2026-07-23 | 1.90 | 2.04 | 1.88 | 1.91 | -1.30% | 17,779,100 |
| 2026-07-22 | 1.86 | 2.05 | 1.85 | 1.93 | +4.32% | 18,320,300 |
| 2026-07-21 | 1.77 | 1.86 | 1.71 | 1.85 | +5.11% | 13,143,040 |
| 2026-07-20 | 1.80 | 1.81 | 1.74 | 1.76 | -2.22% | 18,499,680 |
| 2026-07-17 | 1.86 | 1.90 | 1.75 | 1.80 | -3.74% | 18,012,500 |
| 2026-07-16 | 1.90 | 1.97 | 1.84 | 1.87 | -1.58% | 11,046,200 |
| 2026-07-15 | 1.86 | 1.98 | 1.83 | 1.90 | +3.26% | 12,844,500 |
| 2026-07-14 | 1.84 | 1.88 | 1.75 | 1.84 | +0.55% | 16,458,800 |
| 2026-07-13 | 2.04 | 2.06 | 1.83 | 1.83 | -10.73% | 26,667,800 |
| 2026-07-10 | 2.17 | 2.19 | 2.03 | 2.05 | -5.53% | 13,587,500 |
| 2026-07-09 | 2.00 | 2.19 | 1.96 | 2.17 | +10.15% | 39,200,900 |
| 2026-07-08 | 2.06 | 2.06 | 1.93 | 1.97 | -6.19% | 26,218,800 |
| 2026-07-07 | 2.06 | 2.24 | 2.05 | 2.10 | +2.44% | 23,732,300 |
| 2026-07-06 | 2.20 | 2.24 | 2.02 | 2.05 | -3.30% | 20,228,500 |
| 2026-07-02 | 2.20 | 2.26 | 2.09 | 2.12 | -3.64% | 27,909,500 |
| 2026-07-01 | 2.24 | 2.30 | 2.13 | 2.20 | -2.87% | 42,842,300 |
| 2026-06-30 | 2.33 | 2.35 | 2.14 | 2.27 | -1.52% | 43,565,200 |
| 2026-06-29 | 2.70 | 2.70 | 2.26 | 2.30 | -12.88% | 57,655,700 |
| 2026-06-26 | 2.65 | 2.73 | 2.57 | 2.64 | -1.49% | 37,048,000 |
| 2026-06-25 | 2.91 | 2.94 | 2.51 | 2.68 | -10.67% | 92,865,300 |
| 2026-06-24 | 3.96 | 3.98 | 2.95 | 3.00 | -40.71% | 99,810,600 |
| 2026-06-23 | 5.02 | 5.24 | 5.01 | 5.06 | -1.56% | 4,876,700 |
| 2026-06-22 | 5.02 | 5.19 | 5.00 | 5.14 | +1.78% | 3,900,000 |
| 2026-06-18 | 4.87 | 5.06 | 4.86 | 5.05 | +4.55% | 8,064,700 |
| 2026-06-17 | 5.00 | 5.00 | 4.75 | 4.83 | -3.21% | 6,523,100 |
| 2026-06-16 | 5.12 | 5.21 | 4.98 | 4.99 | -2.73% | 5,313,400 |
| 2026-06-15 | 5.26 | 5.33 | 5.10 | 5.13 | +0.00% | 5,684,800 |
| 2026-06-12 | 5.12 | 5.16 | 5.00 | 5.13 | +1.79% | 4,166,300 |
| 2026-06-11 | 5.00 | 5.09 | 4.92 | 5.04 | +1.20% | 3,806,900 |
| 2026-06-10 | 5.19 | 5.26 | 4.93 | 4.98 | -5.86% | 5,406,200 |
| 2026-06-09 | 5.13 | 5.42 | 5.11 | 5.29 | +4.13% | 8,105,700 |
| 2026-06-08 | 5.15 | 5.38 | 5.06 | 5.08 | -0.20% | 7,084,800 |
| 2026-06-05 | 5.05 | 5.24 | 5.03 | 5.09 | -0.20% | 4,424,400 |
| 2026-06-04 | 5.16 | 5.29 | 5.08 | 5.10 | -1.16% | 4,144,300 |
| 2026-06-03 | 5.13 | 5.21 | 5.02 | 5.16 | -0.96% | 3,701,200 |
| 2026-06-02 | 5.11 | 5.25 | 5.06 | 5.21 | +0.77% | 5,899,700 |
| 2026-06-01 | 5.28 | 5.35 | 5.11 | 5.17 | -4.26% | 5,681,500 |
| 2026-05-29 | 5.47 | 5.54 | 5.38 | 5.40 | -1.64% | 6,477,100 |
| 2026-05-28 | 5.25 | 5.63 | 5.15 | 5.49 | +4.37% | 6,124,800 |
| 2026-05-27 | 5.23 | 5.42 | 5.13 | 5.26 | +0.57% | 8,746,300 |
| 2026-05-26 | 5.44 | 5.70 | 5.19 | 5.23 | -1.32% | 7,449,200 |
| 2026-05-22 | 5.08 | 5.41 | 5.08 | 5.30 | +4.74% | 5,645,400 |
| 2026-05-21 | 4.88 | 5.19 | 4.80 | 5.06 | +3.69% | 5,467,400 |
| 2026-05-20 | 4.98 | 5.05 | 4.86 | 4.88 | -1.01% | 7,053,600 |
| 2026-05-19 | 5.21 | 5.27 | 4.91 | 4.93 | -5.19% | 8,823,800 |
| 2026-05-18 | 5.50 | 5.57 | 5.08 | 5.20 | -5.97% | 8,516,900 |
| 2026-05-15 | 5.61 | 5.70 | 5.50 | 5.53 | -5.15% | 6,330,800 |
| 2026-05-14 | 5.88 | 6.05 | 5.82 | 5.83 | -1.19% | 5,312,900 |
| 2026-05-13 | 5.67 | 6.12 | 5.62 | 5.90 | +2.61% | 9,364,400 |
| 2026-05-12 | 6.17 | 6.21 | 5.71 | 5.75 | -7.11% | 9,194,400 |
| 2026-05-11 | 5.96 | 6.46 | 5.90 | 6.19 | +2.31% | 10,333,600 |
| 2026-05-08 | 6.19 | 6.41 | 6.02 | 6.05 | -1.94% | 6,854,800 |
| 2026-05-07 | 6.16 | 6.52 | 5.68 | 6.17 | -4.78% | 13,448,000 |
| 2026-05-06 | 6.20 | 6.58 | 6.17 | 6.48 | +6.40% | 8,158,300 |
| 2026-05-05 | 5.77 | 6.31 | 5.75 | 6.09 | +4.82% | 6,875,300 |
| 2026-05-04 | 6.19 | 6.35 | 5.78 | 5.81 | -5.37% | 7,172,500 |
| 2026-05-01 | 6.25 | 6.35 | 5.84 | 6.14 | -3.46% | 13,416,600 |
| 2026-04-30 | 6.47 | 7.04 | 6.16 | 6.36 | +13.57% | 43,377,900 |
| 2026-04-29 | 5.43 | 5.72 | 5.37 | 5.60 | -2.61% | 10,028,300 |
| 2026-04-28 | 5.54 | 5.76 | 5.53 | 5.75 | +2.86% | 7,041,400 |
| 2026-04-27 | 5.71 | 5.87 | 5.55 | 5.59 | -2.10% | 10,597,900 |
| 2026-04-24 | 5.91 | 5.96 | 5.62 | 5.71 | -3.22% | 11,024,300 |
| 2026-04-23 | 6.42 | 6.49 | 5.66 | 5.90 | -10.61% | 16,629,500 |
| 2026-04-22 | 7.28 | 7.60 | 6.43 | 6.60 | -7.95% | 20,645,500 |
| 2026-04-21 | 7.92 | 7.94 | 6.91 | 7.17 | -8.19% | 35,355,000 |
| 2026-04-20 | 7.42 | 8.18 | 7.38 | 7.81 | +5.11% | 27,579,900 |
| 2026-04-17 | 6.89 | 7.75 | 6.67 | 7.43 | +6.45% | 22,175,700 |
| 2026-04-16 | 6.46 | 7.18 | 6.28 | 6.98 | +6.40% | 15,501,900 |
| 2026-04-15 | 6.84 | 6.88 | 6.22 | 6.56 | -6.15% | 16,972,800 |
| 2026-04-14 | 6.61 | 7.12 | 6.42 | 6.99 | +5.75% | 13,709,400 |
| 2026-04-13 | 6.21 | 6.74 | 6.06 | 6.61 | +4.59% | 12,394,900 |
| 2026-04-10 | 6.61 | 6.76 | 6.01 | 6.32 | -3.81% | 16,312,400 |
| 2026-04-09 | 5.97 | 6.69 | 5.96 | 6.57 | +10.05% | 16,936,800 |
| 2026-04-08 | 6.05 | 6.26 | 5.84 | 5.97 | +1.53% | 16,012,300 |
| 2026-04-07 | 5.30 | 5.96 | 5.28 | 5.88 | +10.73% | 24,464,500 |
| 2026-04-06 | 5.01 | 5.32 | 5.00 | 5.31 | +3.91% | 6,293,100 |
| 2026-04-02 | 5.05 | 5.19 | 4.91 | 5.11 | -1.35% | 8,124,200 |
| 2026-04-01 | 4.68 | 5.20 | 4.58 | 5.18 | +12.36% | 10,915,300 |
| 2026-03-31 | 4.55 | 4.73 | 4.41 | 4.61 | +2.90% | 7,499,100 |
| 2026-03-30 | 4.53 | 4.65 | 4.41 | 4.48 | -2.61% | 6,060,900 |
| 2026-03-27 | 4.44 | 4.74 | 4.43 | 4.60 | -3.56% | 6,514,100 |
| 2026-03-26 | 4.34 | 5.08 | 4.26 | 4.77 | +9.15% | 19,172,600 |
| 2026-03-25 | 4.35 | 4.38 | 4.21 | 4.37 | +3.07% | 4,599,400 |
| 2026-03-24 | 4.12 | 4.30 | 4.08 | 4.24 | +2.66% | 4,098,300 |
| 2026-03-23 | 4.01 | 4.28 | 3.99 | 4.13 | +4.56% | 5,004,800 |
| 2026-03-20 | 3.93 | 4.01 | 3.85 | 3.95 | -0.75% | 5,809,700 |
| 2026-03-19 | 4.14 | 4.22 | 3.77 | 3.98 | -4.78% | 8,282,500 |
| 2026-03-18 | 4.25 | 4.38 | 4.14 | 4.18 | -0.71% | 9,423,000 |
| 2026-03-17 | 4.00 | 4.29 | 4.00 | 4.21 | +6.05% | 4,890,900 |
| 2026-03-16 | 3.95 | 4.03 | 3.93 | 3.97 | +2.06% | 4,638,700 |
| 2026-03-13 | 3.94 | 3.99 | 3.82 | 3.89 | +0.00% | 4,048,300 |
| 2026-03-12 | 4.04 | 4.11 | 3.87 | 3.89 | -5.58% | 5,498,600 |
| 2026-03-11 | 4.04 | 4.16 | 4.00 | 4.12 | +2.74% | 3,297,100 |
| 2026-03-10 | 4.15 | 4.16 | 4.00 | 4.01 | -3.61% | 3,550,984 |
| 2026-03-09 | 4.00 | 4.17 | 3.89 | 4.16 | +0.97% | 7,905,346 |
| 2026-03-06 | 4.15 | 4.21 | 4.06 | 4.12 | -4.19% | 6,555,500 |
| 2026-03-05 | 4.30 | 4.45 | 4.20 | 4.30 | -0.92% | 4,594,800 |
| 2026-03-04 | 4.36 | 4.48 | 4.26 | 4.34 | +0.00% | 5,113,300 |
| 2026-03-03 | 4.21 | 4.39 | 4.16 | 4.34 | +0.23% | 4,465,300 |
| 2026-03-02 | 4.25 | 4.59 | 4.21 | 4.33 | -4.63% | 7,447,400 |
| 2026-02-27 | 4.42 | 4.67 | 4.35 | 4.54 | +0.89% | 9,434,500 |
| 2026-02-26 | 4.23 | 4.59 | 4.20 | 4.50 | +1.81% | 11,792,500 |
| 2026-02-25 | 4.46 | 4.54 | 4.31 | 4.42 | -0.45% | 7,853,000 |
| 2026-02-24 | 4.43 | 4.53 | 4.38 | 4.44 | +0.23% | 4,976,700 |
| 2026-02-23 | 4.59 | 4.59 | 4.29 | 4.43 | -5.04% | 7,732,300 |
| 2026-02-20 | 4.65 | 4.76 | 4.44 | 4.67 | -0.32% | 7,865,600 |
| 2026-02-19 | 5.10 | 5.12 | 4.51 | 4.68 | -11.70% | 14,572,100 |
| 2026-02-18 | 5.02 | 5.32 | 4.99 | 5.30 | +7.72% | 5,744,400 |
| 2026-02-17 | 5.03 | 5.07 | 4.88 | 4.92 | -2.38% | 3,994,200 |
| 2026-02-13 | 5.25 | 5.26 | 5.00 | 5.04 | -1.56% | 4,161,303 |
| 2026-02-12 | 5.31 | 5.40 | 5.02 | 5.12 | -2.85% | 5,440,556 |
| 2026-02-11 | 5.20 | 5.37 | 5.14 | 5.27 | +1.35% | 5,228,580 |
| 2026-02-10 | 5.28 | 5.34 | 5.17 | 5.20 | -1.52% | 3,052,893 |
| 2026-02-09 | 5.30 | 5.36 | 5.14 | 5.28 | -0.19% | 3,463,967 |
| 2026-02-06 | 5.01 | 5.30 | 5.01 | 5.29 | +7.09% | 5,801,708 |
| 2026-02-05 | 5.15 | 5.22 | 4.87 | 4.94 | -5.36% | 6,221,241 |
| 2026-02-04 | 5.28 | 5.51 | 5.21 | 5.22 | +1.16% | 6,802,182 |
| 2026-02-03 | 5.00 | 5.18 | 4.93 | 5.16 | +4.03% | 5,522,868 |
| 2026-02-02 | 4.88 | 5.07 | 4.85 | 4.96 | +1.22% | 4,724,843 |
| 2026-01-30 | 5.01 | 5.08 | 4.84 | 4.90 | -3.54% | 6,919,590 |
| 2026-01-29 | 5.19 | 5.22 | 5.04 | 5.08 | -2.12% | 3,463,136 |
| 2026-01-28 | 5.39 | 5.41 | 5.12 | 5.19 | -2.08% | 3,539,134 |
| 2026-01-27 | 5.40 | 5.40 | 5.20 | 5.30 | -1.85% | 4,753,301 |
| 2026-01-26 | 5.51 | 5.51 | 5.30 | 5.40 | -2.35% | 5,248,644 |
| 2026-01-23 | 5.68 | 5.73 | 5.46 | 5.53 | -2.64% | 4,088,034 |
| 2026-01-22 | 5.93 | 6.13 | 5.67 | 5.68 | -3.40% | 5,190,676 |
| 2026-01-21 | 5.47 | 5.95 | 5.45 | 5.88 | +9.09% | 8,385,973 |
| 2026-01-20 | 5.42 | 5.61 | 5.33 | 5.39 | -3.49% | 5,595,081 |
| 2026-01-16 | 5.58 | 5.66 | 5.44 | 5.58 | -0.09% | 5,075,222 |
| 2026-01-15 | 5.44 | 5.74 | 5.44 | 5.59 | +3.33% | 4,280,895 |
| 2026-01-14 | 5.31 | 5.48 | 5.22 | 5.41 | +1.69% | 4,930,295 |
| 2026-01-13 | 5.43 | 5.52 | 5.30 | 5.32 | -2.74% | 4,807,519 |
| 2026-01-12 | 5.71 | 5.71 | 5.38 | 5.47 | -3.36% | 5,659,608 |
| 2026-01-09 | 5.71 | 5.78 | 5.48 | 5.66 | +1.07% | 3,807,113 |
| 2026-01-08 | 5.61 | 5.82 | 5.59 | 5.60 | -0.18% | 5,261,714 |
| 2026-01-07 | 5.61 | 5.83 | 5.47 | 5.61 | -0.53% | 5,259,374 |
| 2026-01-06 | 5.27 | 5.69 | 5.26 | 5.64 | +7.63% | 7,981,983 |
| 2026-01-05 | 5.22 | 5.42 | 5.17 | 5.24 | +0.38% | 6,702,946 |
| 2026-01-02 | 5.18 | 5.38 | 5.17 | 5.22 | +1.56% | 5,791,222 |
| 2025-12-31 | 5.19 | 5.22 | 5.13 | 5.14 | -1.91% | 5,206,194 |
| 2025-12-30 | 5.27 | 5.28 | 5.16 | 5.24 | -0.76% | 3,926,233 |
| 2025-12-29 | 5.37 | 5.38 | 5.22 | 5.28 | -1.49% | 4,835,279 |
| 2025-12-26 | 5.26 | 5.38 | 5.13 | 5.36 | +0.56% | 5,197,485 |
| 2025-12-24 | 5.48 | 5.50 | 5.25 | 5.33 | -2.74% | 2,815,354 |
| 2025-12-23 | 5.68 | 5.73 | 5.40 | 5.48 | -4.53% | 6,258,551 |
| 2025-12-22 | 5.32 | 5.87 | 5.24 | 5.74 | +11.46% | 14,029,360 |
| 2025-12-19 | 5.08 | 5.22 | 5.02 | 5.15 | +1.78% | 10,158,600 |
| 2025-12-18 | 5.10 | 5.20 | 5.00 | 5.06 | +0.60% | 4,715,653 |
| 2025-12-17 | 5.10 | 5.15 | 5.00 | 5.03 | -1.37% | 3,217,211 |
| 2025-12-16 | 5.05 | 5.14 | 4.98 | 5.10 | +1.19% | 4,500,008 |
| 2025-12-15 | 5.21 | 5.22 | 5.03 | 5.04 | -2.14% | 4,894,444 |
| 2025-12-12 | 5.19 | 5.26 | 5.09 | 5.15 | -0.77% | 5,058,218 |
| 2025-12-11 | 5.50 | 5.50 | 5.17 | 5.19 | -5.46% | 5,266,972 |
| 2025-12-10 | 5.38 | 5.68 | 5.34 | 5.49 | +2.81% | 6,511,015 |
| 2025-12-09 | 5.09 | 5.53 | 5.08 | 5.34 | +4.91% | 7,851,822 |
| 2025-12-08 | 5.14 | 5.18 | 5.06 | 5.09 | +0.59% | 4,071,449 |
| 2025-12-05 | 5.12 | 5.39 | 5.04 | 5.06 | -1.56% | 7,259,058 |
| 2025-12-04 | 5.20 | 5.22 | 5.03 | 5.14 | -1.53% | 5,024,317 |
| 2025-12-03 | 5.17 | 5.27 | 5.08 | 5.22 | +1.75% | 4,568,024 |
| 2025-12-02 | 4.91 | 5.21 | 4.88 | 5.13 | +3.01% | 5,549,541 |
| 2025-12-01 | 5.13 | 5.13 | 4.93 | 4.98 | -4.96% | 8,904,990 |
| 2025-11-28 | 5.12 | 5.24 | 5.09 | 5.24 | +2.34% | 3,596,720 |
| 2025-11-26 | 5.18 | 5.27 | 5.11 | 5.12 | -2.66% | 5,395,753 |
| 2025-11-25 | 5.08 | 5.30 | 5.05 | 5.26 | +3.54% | 7,835,041 |
| 2025-11-24 | 5.13 | 5.13 | 4.91 | 5.08 | -0.20% | 9,994,589 |
| 2025-11-21 | 4.77 | 5.12 | 4.67 | 5.09 | +4.95% | 10,276,680 |
| 2025-11-20 | 5.15 | 5.18 | 4.77 | 4.85 | -5.09% | 12,566,260 |
| 2025-11-19 | 5.21 | 5.28 | 5.03 | 5.11 | -2.11% | 11,320,830 |
| 2025-11-18 | 5.20 | 5.28 | 5.02 | 5.22 | -0.76% | 9,493,346 |
| 2025-11-17 | 5.59 | 5.59 | 5.18 | 5.26 | -6.90% | 13,751,800 |
| 2025-11-14 | 5.89 | 5.98 | 5.64 | 5.65 | -6.92% | 11,152,440 |
| 2025-11-13 | 6.18 | 6.28 | 5.80 | 6.07 | -4.26% | 13,069,120 |
| 2025-11-12 | 6.43 | 6.85 | 6.27 | 6.34 | -0.63% | 13,993,330 |
| 2025-11-11 | 6.21 | 6.40 | 6.00 | 6.38 | +1.59% | 7,059,177 |
| 2025-11-10 | 6.78 | 6.94 | 6.25 | 6.28 | -4.56% | 10,555,100 |
| 2025-11-07 | 6.07 | 6.70 | 6.01 | 6.58 | +6.39% | 14,516,270 |
| 2025-11-06 | 6.64 | 6.84 | 6.11 | 6.18 | -7.34% | 15,048,920 |
| 2025-11-05 | 6.50 | 6.70 | 5.62 | 6.67 | -0.82% | 32,219,990 |
| 2025-11-04 | 5.74 | 7.15 | 5.60 | 6.73 | +36.23% | 129,775,797 |
| 2025-11-03 | 5.20 | 5.21 | 4.87 | 4.94 | -3.70% | 14,498,150 |
| 2025-10-31 | 5.00 | 5.14 | 4.79 | 5.13 | +2.81% | 10,741,450 |
| 2025-10-30 | 5.24 | 5.24 | 4.94 | 4.99 | -5.31% | 11,144,000 |
| 2025-10-29 | 5.26 | 5.46 | 5.18 | 5.27 | +3.13% | 11,953,270 |
| 2025-10-28 | 5.19 | 5.29 | 5.07 | 5.11 | -1.16% | 8,795,480 |
| 2025-10-27 | 5.27 | 5.46 | 5.11 | 5.17 | -0.19% | 8,951,479 |
| 2025-10-24 | 5.30 | 5.37 | 5.08 | 5.18 | -0.19% | 6,180,184 |
| 2025-10-23 | 4.87 | 5.20 | 4.86 | 5.19 | +4.85% | 8,505,366 |
| 2025-10-22 | 5.13 | 5.28 | 4.86 | 4.95 | -3.13% | 8,062,334 |
| 2025-10-21 | 4.88 | 5.30 | 4.71 | 5.11 | +2.00% | 12,703,340 |
| 2025-10-20 | 5.31 | 5.31 | 4.86 | 5.01 | -3.93% | 12,902,610 |
| 2025-10-17 | 5.78 | 5.78 | 5.20 | 5.21 | -9.78% | 10,139,940 |
| 2025-10-16 | 5.60 | 5.98 | 5.51 | 5.78 | +3.77% | 11,821,220 |
| 2025-10-15 | 5.59 | 5.66 | 5.43 | 5.57 | +0.91% | 9,100,411 |
| 2025-10-14 | 5.39 | 5.71 | 5.16 | 5.52 | +0.55% | 11,263,010 |
| 2025-10-13 | 5.65 | 5.72 | 5.36 | 5.49 | -1.96% | 6,050,506 |
| 2025-10-10 | 5.68 | 5.82 | 5.53 | 5.60 | -0.88% | 7,406,973 |
| 2025-10-09 | 5.84 | 5.88 | 5.64 | 5.65 | -2.42% | 5,495,919 |
| 2025-10-08 | 5.55 | 5.95 | 5.42 | 5.79 | +3.76% | 13,269,400 |
| 2025-10-07 | 5.65 | 5.88 | 5.45 | 5.58 | -0.45% | 10,512,260 |
| 2025-10-06 | 6.20 | 6.20 | 5.50 | 5.61 | -10.32% | 22,630,490 |
| 2025-10-03 | 6.72 | 6.76 | 6.24 | 6.25 | -6.30% | 9,466,725 |
| 2025-10-02 | 6.81 | 6.94 | 6.66 | 6.67 | -1.48% | 5,774,170 |
| 2025-10-01 | 6.73 | 7.12 | 6.69 | 6.77 | -0.44% | 9,882,326 |
| 2025-09-30 | 6.94 | 7.11 | 6.68 | 6.80 | -0.58% | 9,642,049 |
| 2025-09-29 | 6.83 | 6.95 | 6.49 | 6.84 | +1.03% | 6,883,964 |
| 2025-09-26 | 7.02 | 7.04 | 6.72 | 6.77 | -3.70% | 9,289,352 |
| 2025-09-25 | 6.97 | 7.54 | 6.72 | 7.03 | +0.86% | 30,557,061 |
| 2025-09-24 | 7.04 | 7.18 | 6.87 | 6.97 | +0.14% | 6,175,522 |
| 2025-09-23 | 6.85 | 7.24 | 6.84 | 6.96 | +2.50% | 5,945,700 |
| 2025-09-22 | 6.84 | 6.89 | 6.61 | 6.79 | -0.15% | 4,672,327 |
| 2025-09-19 | 6.77 | 7.11 | 6.59 | 6.80 | +0.89% | 11,632,020 |
| 2025-09-18 | 6.23 | 6.83 | 6.13 | 6.74 | +8.89% | 7,838,273 |
| 2025-09-17 | 6.22 | 6.62 | 6.17 | 6.19 | +1.31% | 7,173,427 |
| 2025-09-16 | 6.23 | 6.23 | 5.98 | 6.11 | -1.29% | 4,991,259 |
| 2025-09-15 | 6.46 | 6.53 | 6.12 | 6.19 | -3.28% | 5,820,710 |
| 2025-09-12 | 6.31 | 6.49 | 6.07 | 6.40 | +3.06% | 9,278,451 |
| 2025-09-11 | 5.85 | 6.28 | 5.83 | 6.21 | +6.15% | 6,743,681 |
| 2025-09-10 | 6.12 | 6.23 | 5.76 | 5.85 | -3.94% | 4,910,987 |
| 2025-09-09 | 5.96 | 6.15 | 5.78 | 6.09 | +1.84% | 8,275,076 |
| 2025-09-08 | 5.44 | 6.00 | 5.41 | 5.98 | +9.32% | 8,010,622 |
| 2025-09-05 | 5.55 | 5.63 | 5.43 | 5.47 | +0.74% | 3,924,972 |
| 2025-09-04 | 5.49 | 5.50 | 5.29 | 5.43 | +0.37% | 3,484,408 |
| 2025-09-03 | 5.59 | 5.63 | 5.36 | 5.41 | -3.74% | 4,873,413 |
| 2025-09-02 | 5.51 | 5.78 | 5.46 | 5.62 | -1.92% | 4,008,401 |
| 2025-08-29 | 5.71 | 5.92 | 5.67 | 5.73 | +0.00% | 4,274,594 |
| 2025-08-28 | 5.90 | 5.96 | 5.66 | 5.73 | -2.05% | 4,407,877 |
| 2025-08-27 | 5.66 | 5.91 | 5.62 | 5.85 | +2.99% | 5,121,255 |
| 2025-08-26 | 5.55 | 5.69 | 5.36 | 5.68 | +1.97% | 6,477,682 |
| 2025-08-25 | 5.80 | 5.86 | 5.50 | 5.57 | -4.46% | 6,212,823 |
| 2025-08-22 | 5.44 | 6.00 | 5.42 | 5.83 | +8.57% | 13,762,910 |
| 2025-08-21 | 5.45 | 5.50 | 5.13 | 5.37 | -2.54% | 12,538,200 |
| 2025-08-20 | 5.84 | 6.10 | 5.32 | 5.51 | +5.96% | 42,259,527 |
| 2025-08-19 | 5.25 | 5.29 | 5.08 | 5.20 | -0.38% | 10,549,490 |
| 2025-08-18 | 5.10 | 5.42 | 5.05 | 5.22 | +2.15% | 7,041,315 |
| 2025-08-15 | 5.25 | 5.28 | 5.10 | 5.11 | -2.48% | 4,768,388 |
| 2025-08-14 | 5.28 | 5.31 | 5.13 | 5.24 | -2.60% | 6,041,995 |
| 2025-08-13 | 5.28 | 5.46 | 5.16 | 5.38 | +0.75% | 5,511,821 |
| 2025-08-12 | 5.49 | 5.53 | 5.28 | 5.34 | -1.11% | 6,589,521 |
| 2025-08-11 | 5.59 | 5.65 | 5.34 | 5.40 | -2.88% | 9,125,765 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.70%). Worst month: Oct (-14.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hertz Global Holdings Inc's (HTZ) latest close?
2.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is HTZ's 52-week high and low?
8.18 high and 1.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Hertz Global Holdings Inc's strongest and weakest month historically?
Historically, HTZ's strongest calendar month has been Nov (average +19.70%) and its weakest Oct (average -14.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.