Hertz Global Holdings

HTZ
🏛️ usa →
6.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.97 15.42 14.95 15.39 2.8M
2022-12-29 14.91 15.24 14.81 15.16 3.1M
2022-12-28 15.11 15.26 14.79 14.85 3.9M
2022-12-27 15.13 15.51 15.05 15.16 2.5M
2022-12-23 14.75 15.23 14.59 15.21 2.3M
2022-12-22 14.93 14.93 14.49 14.69 2.4M
2022-12-21 15.07 15.34 14.99 15.07 2.3M
2022-12-20 15.10 15.32 14.75 14.91 3.7M
2022-12-19 15.66 15.69 15.21 15.27 3.5M
2022-12-16 15.60 15.91 15.53 15.64 4.3M
2022-12-15 15.69 15.92 15.29 15.88 4.1M
2022-12-14 15.90 16.27 15.77 16.02 3.3M
2022-12-13 16.57 16.83 15.88 15.94 2.9M
2022-12-12 16.05 16.17 15.85 16.05 1.9M
2022-12-09 16.34 16.48 16.01 16.05 1.8M
2022-12-08 16.48 16.86 16.22 16.45 2.5M
2022-12-07 16.16 16.60 16.13 16.26 2.6M
2022-12-06 16.24 16.50 16.00 16.24 4.0M
2022-12-05 16.69 16.75 16.26 16.37 4.1M
2022-12-02 16.90 17.14 16.70 16.87 2.3M
2022-12-01 17.30 17.45 16.87 17.08 1.6M
2022-11-30 16.82 17.21 16.62 17.20 2.8M
2022-11-29 16.99 17.14 16.70 16.88 1.4M
2022-11-28 16.80 17.05 16.75 16.87 1.9M
2022-11-25 16.88 17.21 16.76 17.02 0.8M
2022-11-23 16.73 16.86 16.56 16.85 1.3M
2022-11-22 16.45 16.87 16.29 16.80 1.5M
2022-11-21 16.64 16.95 16.35 16.46 2.1M
2022-11-18 17.33 17.38 16.52 16.78 1.8M
2022-11-17 16.93 17.23 16.51 17.12 5.3M
2022-11-16 17.95 17.98 16.99 17.11 2.1M
2022-11-15 18.69 18.90 18.02 18.16 1.8M
2022-11-14 17.81 18.54 17.68 18.38 3.5M
2022-11-11 17.67 18.17 17.48 18.06 2.0M
2022-11-10 17.37 17.76 17.29 17.50 3.9M
2022-11-09 17.13 17.46 16.53 16.66 2.8M
2022-11-08 17.99 18.02 17.29 17.54 2.1M
2022-11-07 17.64 18.02 17.08 17.93 2.5M
2022-11-04 17.27 17.75 17.18 17.55 2.5M
2022-11-03 17.05 17.33 16.93 17.01 2.1M
2022-11-02 17.79 18.09 17.27 17.29 2.3M
2022-11-01 18.53 18.59 17.84 17.87 3.3M
2022-10-31 18.51 18.87 18.36 18.40 3.5M
2022-10-28 18.61 19.61 18.61 18.70 3.6M
2022-10-27 18.98 19.37 17.50 18.76 5.8M
2022-10-26 18.96 19.31 18.74 18.88 4.0M
2022-10-25 18.20 19.40 18.20 19.03 5.3M
2022-10-24 18.02 18.51 17.93 18.40 5.1M
2022-10-21 17.11 17.95 17.10 17.90 4.1M
2022-10-20 17.00 17.48 16.90 17.16 3.6M
2022-10-19 17.05 17.33 16.87 17.05 3.0M
2022-10-18 17.67 17.85 17.13 17.26 2.7M
2022-10-17 16.96 17.45 16.91 17.19 3.4M
2022-10-14 17.00 17.18 16.32 16.58 2.7M
2022-10-13 15.81 17.10 15.81 16.86 2.8M
2022-10-12 16.11 16.64 15.93 16.41 3.4M
2022-10-11 16.52 16.97 16.08 16.21 5.3M
2022-10-10 17.22 17.22 16.34 16.71 4.8M
2022-10-07 16.89 17.34 16.76 17.14 3.4M
2022-10-06 16.75 17.60 16.75 17.30 3.5M
2022-10-05 17.07 17.69 16.79 16.84 8.8M
2022-10-04 17.46 17.76 17.25 17.57 3.3M
2022-10-03 16.71 17.14 16.56 16.95 2.7M
2022-09-30 16.02 16.67 16.01 16.28 3.1M
2022-09-29 17.14 17.27 16.05 16.21 4.5M
2022-09-28 16.48 17.68 16.40 17.64 3.5M
2022-09-27 16.17 17.03 16.04 16.52 4.3M
2022-09-26 16.46 16.92 15.82 15.82 3.5M
2022-09-23 16.00 16.52 15.67 16.51 5.4M
2022-09-22 17.90 18.01 16.40 16.41 8.1M
2022-09-21 18.20 18.64 17.90 17.95 3.1M
2022-09-20 18.33 18.71 17.95 18.10 4.0M
2022-09-19 18.15 18.76 18.10 18.49 3.9M
2022-09-16 19.05 19.10 18.42 18.55 10.8M
2022-09-15 18.69 19.82 18.69 19.45 3.7M
2022-09-14 19.16 19.35 18.92 19.00 5.7M
2022-09-13 19.23 19.60 18.84 19.05 2.8M
2022-09-12 19.28 19.98 19.28 19.98 3.0M
2022-09-09 19.12 19.25 18.96 19.15 2.5M
2022-09-08 18.00 18.93 17.98 18.91 4.4M
2022-09-07 17.97 18.45 17.96 18.22 3.2M
2022-09-06 18.07 18.72 18.00 18.03 4.1M
2022-09-02 18.35 18.45 17.77 17.89 2.2M
2022-09-01 18.25 18.40 17.86 18.09 4.5M
2022-08-31 18.76 19.18 18.46 18.46 2.8M
2022-08-30 19.02 19.12 18.63 18.75 2.3M
2022-08-29 18.80 19.27 18.75 18.92 2.9M
2022-08-26 19.64 19.86 18.94 19.01 2.9M
2022-08-25 19.30 19.79 19.29 19.68 3.7M
2022-08-24 19.40 19.61 19.20 19.21 2.5M
2022-08-23 19.50 19.76 19.18 19.45 3.2M
2022-08-22 19.26 19.77 19.19 19.47 2.8M
2022-08-19 19.87 20.08 19.45 19.64 2.8M
2022-08-18 20.86 21.05 20.10 20.22 3.7M
2022-08-17 21.41 21.55 20.85 21.04 3.4M
2022-08-16 21.60 22.01 21.60 21.74 3.7M
2022-08-15 21.21 21.81 21.14 21.68 3.3M
2022-08-12 21.74 21.82 21.40 21.51 2.4M
2022-08-11 22.10 22.27 21.61 21.65 3.4M
2022-08-10 22.26 22.33 21.76 21.90 3.6M
2022-08-09 21.80 21.99 21.54 21.70 4.0M
2022-08-08 21.77 22.46 21.70 21.99 4.3M
2022-08-05 20.89 22.00 20.83 21.63 3.6M
2022-08-04 21.45 22.01 21.34 21.37 3.5M
2022-08-03 20.75 22.00 20.75 21.38 4.8M
2022-08-02 21.50 21.50 20.57 20.59 5.1M
2022-08-01 21.32 22.01 21.14 21.48 6.8M
2022-07-29 20.40 21.66 20.14 21.42 7.7M
2022-07-28 18.85 20.52 18.50 20.16 16.0M
2022-07-27 17.08 17.48 16.81 17.42 8.0M
2022-07-26 17.74 17.86 16.84 16.88 5.2M
2022-07-25 17.86 18.22 17.56 17.95 4.6M
2022-07-22 18.18 18.44 17.67 17.74 3.5M
2022-07-21 18.32 18.44 18.02 18.22 2.5M
2022-07-20 17.87 18.76 17.86 18.38 4.6M
2022-07-19 17.68 17.96 17.66 17.84 3.6M
2022-07-18 17.57 18.05 17.17 17.34 3.9M
2022-07-15 17.00 17.50 17.00 17.31 3.2M
2022-07-14 16.76 17.11 16.70 16.83 2.8M
2022-07-13 16.56 17.35 16.54 17.20 3.2M
2022-07-12 16.58 17.11 16.30 16.83 3.5M
2022-07-11 16.76 17.10 16.72 16.79 4.9M
2022-07-08 16.92 17.48 16.78 17.00 3.3M
2022-07-07 16.39 17.04 16.38 16.95 5.0M
2022-07-06 16.68 16.93 16.01 16.25 2.8M
2022-07-05 16.21 16.70 15.86 16.70 3.7M
2022-07-01 15.82 16.76 15.80 16.62 3.8M
2022-06-30 16.70 16.74 15.71 15.84 7.7M
2022-06-29 17.70 17.77 16.60 17.07 4.6M
2022-06-28 18.41 18.75 17.61 17.64 4.8M
2022-06-27 18.13 18.77 18.13 18.36 4.0M
2022-06-24 17.54 18.58 17.46 18.23 19.2M
2022-06-23 17.15 17.74 16.86 17.47 5.7M
2022-06-22 17.29 18.05 17.14 17.25 5.2M
2022-06-21 18.12 18.51 17.53 17.68 6.8M
2022-06-17 17.53 18.15 17.38 17.94 6.5M
2022-06-16 17.78 18.51 17.28 17.49 6.0M
2022-06-15 18.34 19.00 17.96 18.11 10.2M
2022-06-14 16.72 17.39 16.38 17.24 3.9M
2022-06-13 16.53 17.06 16.42 16.47 7.8M
2022-06-10 17.31 17.78 17.02 17.45 4.2M
2022-06-09 18.09 18.62 17.64 17.66 3.8M
2022-06-08 18.70 19.04 18.19 18.47 4.1M
2022-06-07 18.40 18.87 17.72 18.13 7.0M
2022-06-06 19.86 20.16 18.92 18.96 5.3M
2022-06-03 19.94 20.11 19.60 19.97 4.7M
2022-06-02 19.77 20.45 19.73 20.19 3.2M
2022-06-01 20.08 20.75 19.63 19.78 4.9M
2022-05-31 20.00 20.22 19.44 20.07 10.8M
2022-05-27 19.57 20.18 19.43 20.10 5.1M
2022-05-26 18.98 19.91 18.98 19.29 5.2M
2022-05-25 18.18 19.12 18.10 18.83 4.7M
2022-05-24 19.28 19.71 18.32 18.34 4.2M
2022-05-23 18.72 19.77 18.58 19.60 5.0M
2022-05-20 18.53 19.51 18.03 18.45 5.5M
2022-05-19 18.06 19.01 18.06 18.49 4.5M
2022-05-18 19.59 19.60 18.37 18.47 4.2M
2022-05-17 19.23 19.94 19.23 19.63 4.7M
2022-05-16 18.85 19.55 18.65 18.75 4.3M
2022-05-13 18.56 19.29 18.48 18.98 4.7M
2022-05-12 17.20 18.75 17.19 18.47 5.3M
2022-05-11 17.02 19.20 16.90 17.66 10.0M
2022-05-10 18.00 18.06 16.26 16.77 7.4M
2022-05-09 19.55 19.85 17.28 17.44 7.0M
2022-05-06 20.12 20.63 19.54 20.07 4.3M
2022-05-05 20.50 21.03 19.86 20.35 4.5M
2022-05-04 19.52 20.81 19.31 20.72 5.4M
2022-05-03 20.46 20.48 19.30 19.52 6.7M
2022-05-02 20.00 21.41 19.80 20.46 6.4M
2022-04-29 22.02 22.31 20.01 20.06 6.5M
2022-04-28 23.72 23.75 20.42 21.92 12.4M
2022-04-27 23.17 23.80 23.13 23.53 5.6M
2022-04-26 24.00 24.34 22.89 23.00 5.1M
2022-04-25 22.23 23.57 22.05 23.50 3.5M
2022-04-22 22.69 23.20 22.40 22.55 4.2M
2022-04-21 24.26 24.35 22.65 22.88 4.3M
2022-04-20 22.85 24.29 22.82 23.90 6.5M
2022-04-19 22.31 23.27 22.11 22.64 3.1M
2022-04-18 22.16 22.45 21.86 22.21 1.6M
2022-04-14 22.29 22.77 22.15 22.33 2.0M
2022-04-13 21.75 22.41 21.45 22.38 2.3M
2022-04-12 21.79 22.28 21.43 21.52 1.9M
2022-04-11 21.00 21.90 20.70 21.71 2.7M
2022-04-08 21.66 21.76 21.08 21.19 2.1M
2022-04-07 21.83 22.17 21.00 21.80 2.9M
2022-04-06 21.39 21.99 20.40 21.83 4.2M
2022-04-05 23.12 23.25 21.83 21.93 3.5M
2022-04-04 21.30 23.42 21.18 23.38 6.2M
2022-04-01 22.26 22.51 20.98 21.12 3.7M
2022-03-31 22.21 22.80 22.04 22.15 2.8M
2022-03-30 23.00 23.26 21.99 22.02 3.2M
2022-03-29 22.82 23.48 22.56 23.06 7.8M
2022-03-28 22.43 22.97 22.24 22.44 2.2M
2022-03-25 22.94 23.02 22.12 22.65 2.1M
2022-03-24 22.84 23.59 22.61 22.90 3.4M
2022-03-23 21.74 23.05 21.61 22.45 4.8M
2022-03-22 21.87 22.43 21.83 21.94 9.2M
2022-03-21 22.30 22.50 21.71 21.82 8.3M
2022-03-18 22.86 23.09 21.94 22.02 10.4M
2022-03-17 23.35 23.55 22.76 23.15 10.5M
2022-03-16 22.18 23.60 22.18 23.50 11.5M
2022-03-15 21.52 22.25 21.50 22.04 5.8M
2022-03-14 21.35 22.44 21.14 21.50 6.0M
2022-03-11 21.21 21.97 21.16 21.54 5.4M
2022-03-10 19.57 21.14 19.57 21.08 7.2M
2022-03-09 19.00 20.43 18.99 20.04 6.7M
2022-03-08 18.20 19.38 17.56 18.59 6.1M
2022-03-07 19.07 20.08 18.04 18.23 7.1M
2022-03-04 19.72 20.09 18.99 19.21 4.4M
2022-03-03 20.47 20.50 19.57 19.91 3.4M
2022-03-02 19.07 20.38 19.07 20.21 6.1M
2022-03-01 20.27 20.30 18.72 19.07 5.0M
2022-02-28 20.24 21.34 20.14 20.32 6.0M
2022-02-25 19.97 20.99 19.41 20.81 7.0M
2022-02-24 15.16 19.95 15.00 19.75 11.2M
2022-02-23 18.28 18.40 17.19 17.19 10.0M
2022-02-22 18.20 18.84 17.66 17.96 5.5M
2022-02-18 19.16 19.16 18.18 18.31 5.1M
2022-02-17 19.19 20.03 18.89 18.93 4.2M
2022-02-16 19.68 19.79 19.13 19.45 5.5M
2022-02-15 20.84 20.97 18.95 19.76 8.8M
2022-02-14 19.70 20.75 19.63 20.42 4.8M
2022-02-11 20.75 21.30 19.71 19.84 6.5M
2022-02-10 20.58 21.83 20.45 20.80 6.6M
2022-02-09 20.25 20.94 20.25 20.80 6.2M
2022-02-08 19.30 20.27 19.16 20.00 6.0M
2022-02-07 19.40 19.71 18.88 19.36 15.9M
2022-02-04 19.61 20.12 19.20 19.74 6.4M
2022-02-03 19.26 20.31 19.20 19.25 3.2M
2022-02-02 20.05 20.41 19.56 19.75 2.6M
2022-02-01 19.53 20.07 19.10 19.96 4.7M
2022-01-31 18.44 19.49 18.19 19.26 4.1M
2022-01-28 17.66 18.33 17.40 18.18 3.9M
2022-01-27 18.36 18.97 17.55 17.74 5.5M
2022-01-26 18.85 19.84 18.16 18.26 5.7M
2022-01-25 17.89 18.66 17.80 18.25 4.9M
2022-01-24 18.25 18.53 16.95 18.51 8.7M
2022-01-21 20.62 20.88 18.43 19.00 12.1M
2022-01-20 21.79 22.44 20.86 20.93 6.2M
2022-01-19 23.72 24.00 21.65 21.70 5.3M
2022-01-18 23.40 24.36 23.31 23.68 3.4M
2022-01-14 23.79 24.40 23.36 24.00 5.0M
2022-01-13 24.69 24.98 23.97 24.16 5.2M
2022-01-12 24.60 24.92 24.22 24.43 3.8M
2022-01-11 24.58 25.07 24.12 24.41 4.5M
2022-01-10 24.38 24.85 23.59 24.68 6.3M
2022-01-07 24.23 24.67 22.89 24.31 18.7M
2022-01-06 23.41 24.28 22.40 24.00 6.5M
2022-01-05 24.75 25.25 23.69 23.70 6.8M
2022-01-04 24.54 24.90 24.11 24.55 6.3M
2022-01-03 25.96 25.98 23.95 24.75 6.9M