MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HTZ — Hertz Global Holdings, Inc Common Stock
NasdaqHertz Global Holdings, Inc Common Stock
$1.76
+0.03(+1.73%)
- O
- 1.78
- H
- 1.79
- L
- 1.72
- V
- 18.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.76
Period Return-79.34%
Period High$9.39
Period Low$1.45
Avg Daily Volume13.53M
Total Trading Days365
HTZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.78 | $1.79 | $1.72 | $1.76 | +$0.03 | +1.73% | 18,546,764 | $1.75 | $1.72 $1.79 |
| Oct 1, 2026 | $1.66 | $1.80 | $1.63 | $1.73 | +$0.06 | +3.59% | 15,332,934 | $1.73 | $1.63 $1.80 |
| Sep 30, 2026 | $1.69 | $1.74 | $1.65 | $1.67 | $-0.01 | -0.60% | 13,468,877 | $1.69 | $1.65 $1.74 |
| Sep 29, 2026 | $1.70 | $1.73 | $1.68 | $1.68 | $-0.01 | -0.59% | 10,273,347 | $1.70 | $1.68 $1.73 |
| Sep 28, 2026 | $1.73 | $1.76 | $1.68 | $1.69 | $-0.05 | -2.87% | 9,242,519 | $1.71 | $1.68 $1.76 |
| Sep 25, 2026 | $1.77 | $1.78 | $1.72 | $1.74 | $-0.02 | -0.85% | 9,102,941 | $1.74 | $1.72 $1.78 |
| Sep 24, 2026 | $1.72 | $1.79 | $1.71 | $1.76 | +$0.02 | +0.86% | 9,485,955 | $1.75 | $1.71 $1.79 |
| Sep 23, 2026 | $1.83 | $1.84 | $1.74 | $1.74 | $-0.11 | -5.95% | 12,430,190 | $1.76 | $1.74 $1.84 |
| Sep 22, 2026 | $1.88 | $1.91 | $1.85 | $1.85 | +$0.00 | +0.00% | 11,805,125 | $1.86 | $1.85 $1.91 |
| Sep 21, 2026 | $1.84 | $1.87 | $1.79 | $1.85 | +$0.03 | +1.65% | 9,988,630 | $1.84 | $1.79 $1.87 |
| Sep 18, 2026 | $1.84 | $1.85 | $1.76 | $1.82 | $-0.04 | -2.15% | 16,992,234 | $1.82 | $1.76 $1.85 |
| Sep 17, 2026 | $1.93 | $1.95 | $1.83 | $1.86 | $-0.02 | -1.06% | 13,688,568 | $1.87 | $1.83 $1.95 |
| Sep 16, 2026 | $1.94 | $1.94 | $1.84 | $1.88 | $-0.05 | -2.59% | 12,330,726 | $1.88 | $1.84 $1.94 |
| Sep 15, 2026 | $1.97 | $2.00 | $1.91 | $1.93 | $-0.04 | -2.03% | 14,635,039 | $1.95 | $1.91 $2.00 |
| Sep 14, 2026 | $2.01 | $2.07 | $1.92 | $1.97 | $-0.07 | -3.43% | 17,612,960 | $1.97 | $1.92 $2.07 |
| Sep 11, 2026 | $2.07 | $2.08 | $2.01 | $2.04 | $-0.01 | -0.49% | 10,860,277 | $2.05 | $2.01 $2.08 |
| Sep 10, 2026 | $2.04 | $2.11 | $2.03 | $2.05 | $-0.02 | -0.97% | 7,188,397 | $2.07 | $2.03 $2.11 |
| Sep 9, 2026 | $2.16 | $2.18 | $2.06 | $2.07 | $-0.12 | -5.26% | 12,597,436 | $2.09 | $2.06 $2.18 |
| Sep 8, 2026 | $2.30 | $2.31 | $2.17 | $2.19 | $-0.12 | -5.00% | 11,477,094 | $2.20 | $2.17 $2.31 |
| Sep 4, 2026 | $2.28 | $2.32 | $2.24 | $2.30 | +$0.03 | +1.32% | 8,719,266 | $2.29 | $2.24 $2.32 |
| Sep 3, 2026 | $2.31 | $2.36 | $2.17 | $2.27 | $-0.04 | -1.73% | 13,963,157 | $2.25 | $2.17 $2.36 |
| Sep 2, 2026 | $2.26 | $2.43 | $2.24 | $2.31 | +$0.07 | +3.12% | 23,106,491 | $2.35 | $2.24 $2.43 |
| Sep 1, 2026 | $2.25 | $2.26 | $2.16 | $2.24 | $-0.03 | -1.32% | 15,348,481 | $2.21 | $2.16 $2.26 |
| Aug 31, 2026 | $2.12 | $2.29 | $2.09 | $2.27 | +$0.13 | +6.07% | 23,483,745 | $2.21 | $2.09 $2.29 |
| Aug 28, 2026 | $2.04 | $2.21 | $2.01 | $2.14 | +$0.10 | +4.90% | 19,701,307 | $2.13 | $2.01 $2.21 |
| Aug 27, 2026 | $2.10 | $2.14 | $2.03 | $2.04 | $-0.05 | -2.39% | 16,359,672 | $2.08 | $2.03 $2.14 |
| Aug 26, 2026 | $2.23 | $2.28 | $2.09 | $2.09 | $-0.14 | -6.28% | 15,118,826 | $2.14 | $2.09 $2.28 |
| Aug 25, 2026 | $2.22 | $2.25 | $2.15 | $2.23 | +$0.04 | +1.83% | 12,960,693 | $2.21 | $2.15 $2.25 |
| Aug 24, 2026 | $2.25 | $2.35 | $2.18 | $2.19 | $-0.06 | -2.67% | 18,275,066 | $2.25 | $2.18 $2.35 |
| Aug 21, 2026 | $2.08 | $2.30 | $2.08 | $2.25 | +$0.16 | +7.66% | 27,848,326 | $2.23 | $2.08 $2.30 |