5 DAY PERFORMANCE
-31.24%
1 MONTH PERFORMANCE
-37.07%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-31.47%
YEAR-TO-DATE PERFORMANCE
-19.07%
1 YEAR PERFORMANCE
-27.90%
Hertz Global Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.67 | $5.90 (4.06%) | $6.12 | $5.62 | 9.34 M | $1.89 B |
| 05/12/2026 | $6.17 | $5.75 (-6.81%) | $6.21 | $5.71 | 9.19 M | $1.81 B |
| 05/11/2026 | $5.96 | $6.19 (3.86%) | $6.46 | $5.90 | 10.33 M | $1.94 B |
| 05/08/2026 | $6.19 | $6.05 (-2.26%) | $6.41 | $6.02 | 6.85 M | $1.90 B |
| 05/07/2026 | $6.16 | $6.17 (0.16%) | $6.52 | $5.69 | 13.45 M | $1.94 B |
| 05/06/2026 | $6.20 | $6.48 (4.52%) | $6.58 | $6.17 | 8.16 M | $2.03 B |
| 05/05/2026 | $5.77 | $6.09 (5.55%) | $6.31 | $5.75 | 6.88 M | $1.91 B |
| 05/04/2026 | $6.19 | $5.81 (-6.14%) | $6.35 | $5.78 | 7.17 M | $1.82 B |
| 05/01/2026 | $6.25 | $6.14 (-1.76%) | $6.35 | $5.84 | 13.42 M | $1.90 B |
| 04/30/2026 | $6.47 | $6.36 (-1.7%) | $7.04 | $6.16 | 43.38 M | $1.97 B |
| 04/29/2026 | $5.44 | $5.60 (2.94%) | $5.72 | $5.37 | 10.03 M | $1.74 B |
| 04/28/2026 | $5.54 | $5.75 (3.79%) | $5.76 | $5.53 | 7.04 M | $1.78 B |
| 04/27/2026 | $5.71 | $5.59 (-2.1%) | $5.87 | $5.55 | 10.60 M | $1.73 B |
| 04/24/2026 | $5.91 | $5.71 (-3.38%) | $5.97 | $5.62 | 11.02 M | $1.77 B |
| 04/23/2026 | $6.42 | $5.90 (-8.1%) | $6.49 | $5.66 | 16.63 M | $1.83 B |
| 04/22/2026 | $7.28 | $6.60 (-9.34%) | $7.60 | $6.44 | 20.65 M | $2.05 B |
| 04/21/2026 | $7.92 | $7.17 (-9.47%) | $7.94 | $6.91 | 35.36 M | $2.22 B |
| 04/20/2026 | $7.42 | $7.81 (5.26%) | $8.18 | $7.38 | 27.58 M | $2.42 B |
| 04/17/2026 | $6.89 | $7.43 (7.84%) | $7.76 | $6.67 | 22.18 M | $2.30 B |
| 04/16/2026 | $6.46 | $6.98 (8.05%) | $7.18 | $6.28 | 15.50 M | $2.16 B |
| 04/15/2026 | $6.84 | $6.56 (-4.09%) | $6.88 | $6.22 | 16.97 M | $2.03 B |
| 04/14/2026 | $6.61 | $6.99 (5.75%) | $7.12 | $6.42 | 13.71 M | $2.17 B |
| 04/13/2026 | $6.21 | $6.61 (6.44%) | $6.74 | $6.06 | 12.39 M | $2.05 B |
| 04/10/2026 | $6.61 | $6.32 (-4.39%) | $6.76 | $6.01 | 16.31 M | $1.96 B |
| 04/09/2026 | $5.97 | $6.57 (10.05%) | $6.69 | $5.96 | 16.94 M | $2.04 B |
| 04/08/2026 | $6.05 | $5.97 (-1.32%) | $6.26 | $5.84 | 16.01 M | $1.85 B |
| 04/07/2026 | $5.30 | $5.88 (10.94%) | $5.96 | $5.28 | 24.46 M | $1.82 B |
| 04/06/2026 | $5.01 | $5.31 (5.99%) | $5.32 | $5.00 | 6.29 M | $1.65 B |
| 04/02/2026 | $5.05 | $5.11 (1.19%) | $5.19 | $4.91 | 8.12 M | $1.58 B |
| 04/01/2026 | $4.68 | $5.18 (10.68%) | $5.20 | $4.58 | 10.92 M | $1.61 B |
| 03/31/2026 | $4.55 | $4.61 (1.32%) | $4.73 | $4.41 | 7.50 M | $1.43 B |
| 03/30/2026 | $4.53 | $4.48 (-1.1%) | $4.65 | $4.41 | 6.06 M | $1.39 B |
| 03/27/2026 | $4.44 | $4.60 (3.6%) | $4.74 | $4.43 | 6.51 M | $1.43 B |
| 03/26/2026 | $4.34 | $4.77 (9.91%) | $5.09 | $4.26 | 19.17 M | $1.48 B |
| 03/25/2026 | $4.35 | $4.37 (0.46%) | $4.38 | $4.21 | 4.60 M | $1.35 B |
| 03/24/2026 | $4.12 | $4.24 (2.91%) | $4.30 | $4.08 | 4.10 M | $1.31 B |
| 03/23/2026 | $4.01 | $4.13 (2.99%) | $4.28 | $3.99 | 5.00 M | $1.28 B |
| 03/20/2026 | $3.93 | $3.95 (0.51%) | $4.01 | $3.85 | 5.81 M | $1.22 B |
| 03/19/2026 | $4.14 | $3.98 (-3.86%) | $4.22 | $3.78 | 8.28 M | $1.23 B |
| 03/18/2026 | $4.25 | $4.18 (-1.65%) | $4.38 | $4.14 | 9.42 M | $1.30 B |
| 03/17/2026 | $4.00 | $4.21 (5.25%) | $4.29 | $4.00 | 4.89 M | $1.31 B |
| 03/16/2026 | $3.95 | $3.97 (0.51%) | $4.03 | $3.93 | 4.64 M | $1.23 B |
| 03/13/2026 | $3.94 | $3.89 (-1.27%) | $3.99 | $3.82 | 4.05 M | $1.21 B |
| 03/12/2026 | $4.04 | $3.89 (-3.71%) | $4.11 | $3.87 | 5.50 M | $1.21 B |
| 03/11/2026 | $4.04 | $4.12 (1.98%) | $4.16 | $4.00 | 3.31 M | $1.28 B |
| 03/10/2026 | $4.15 | $4.01 (-3.37%) | $4.16 | $4.00 | 3.55 M | $1.24 B |
| 03/09/2026 | $4.00 | $4.16 (4%) | $4.17 | $3.89 | 7.91 M | $1.29 B |
| 03/06/2026 | $4.15 | $4.12 (-0.72%) | $4.21 | $4.06 | 6.56 M | $1.28 B |
| 03/05/2026 | $4.30 | $4.30 (0%) | $4.45 | $4.20 | 4.60 M | $1.33 B |
| 03/04/2026 | $4.36 | $4.34 (-0.46%) | $4.48 | $4.26 | 5.11 M | $1.35 B |
| 03/03/2026 | $4.21 | $4.34 (3.09%) | $4.39 | $4.16 | 4.47 M | $1.35 B |
| 03/02/2026 | $4.25 | $4.33 (1.88%) | $4.59 | $4.21 | 7.45 M | $1.34 B |
| 02/27/2026 | $4.42 | $4.54 (2.71%) | $4.67 | $4.35 | 9.43 M | $1.41 B |
| 02/26/2026 | $4.23 | $4.50 (6.38%) | $4.59 | $4.20 | 11.79 M | $1.40 B |
| 02/25/2026 | $4.46 | $4.42 (-0.9%) | $4.54 | $4.31 | 7.85 M | $1.37 B |
| 02/24/2026 | $4.43 | $4.44 (0.23%) | $4.53 | $4.38 | 4.98 M | $1.38 B |
| 02/23/2026 | $4.59 | $4.43 (-3.49%) | $4.59 | $4.29 | 7.73 M | $1.37 B |
| 02/20/2026 | $4.65 | $4.67 (0.43%) | $4.76 | $4.44 | 7.87 M | $1.45 B |
| 02/19/2026 | $5.10 | $4.68 (-8.24%) | $5.12 | $4.51 | 14.57 M | $1.46 B |
| 02/18/2026 | $5.02 | $5.30 (5.58%) | $5.32 | $4.99 | 5.74 M | $1.65 B |
| 02/17/2026 | $5.03 | $4.92 (-2.19%) | $5.07 | $4.88 | 3.99 M | $1.53 B |
| 02/13/2026 | $5.25 | $5.04 (-4%) | $5.26 | $5.00 | 4.16 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
