U.S. markets open in 3 hours 46 minutes

Hertz Global Holdings, Inc. (HTZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.11-0.47 (-6.20%)
Al cierre: 04:00PM EDT
7.15 +0.04 (+0.56%)
Antes de la apertura del mercado: 05:23AM EDT
Periodo de tiempo:
19 mar 2023 - 19 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 20247.497.556.887.117.118,598,600
15 mar 20247.447.627.367.587.584,707,500
14 mar 20247.767.807.407.497.493,404,700
13 mar 20247.788.097.747.797.792,996,200
12 mar 20247.847.937.707.837.832,783,900
11 mar 20247.828.017.737.837.834,625,700
08 mar 20247.607.877.597.867.865,163,100
07 mar 20247.327.517.247.507.504,712,400
06 mar 20247.257.407.157.277.273,373,300
05 mar 20247.137.247.067.147.143,663,000
04 mar 20247.787.867.077.237.238,020,800
01 mar 20247.857.997.737.827.823,607,900
29 feb 20248.028.107.787.857.853,952,700
28 feb 20247.768.007.707.887.883,095,500
27 feb 20247.537.837.517.817.813,675,500
26 feb 20247.377.567.167.457.453,404,500
23 feb 20247.247.527.077.437.434,765,200
22 feb 20247.307.337.157.267.263,629,500
21 feb 20247.257.487.187.277.274,097,800
20 feb 20247.617.627.287.297.295,191,200
16 feb 20247.717.837.617.737.734,258,000
15 feb 20247.787.957.597.867.864,771,100
14 feb 20247.687.847.587.737.737,703,300
13 feb 20248.358.387.467.587.5814,834,200
12 feb 20248.418.768.388.688.684,241,800
09 feb 20248.728.738.358.448.444,258,500
08 feb 20248.538.698.228.668.666,370,000
07 feb 20248.929.078.408.768.766,989,400
06 feb 20247.929.027.738.948.9413,780,200
05 feb 20248.508.608.208.218.219,382,800
02 feb 20248.308.748.168.708.705,673,700
01 feb 20248.428.658.198.438.433,931,800
31 ene 20248.578.788.348.358.355,090,400
30 ene 20248.578.738.518.638.633,216,100
29 ene 20248.558.728.348.708.704,901,100
26 ene 20248.848.948.548.658.654,151,800
25 ene 20248.408.828.378.788.785,785,100
24 ene 20248.858.858.408.498.494,395,100
23 ene 20248.728.918.528.738.735,200,300
22 ene 20248.698.838.368.508.504,718,600
19 ene 20248.648.768.268.628.628,904,900
18 ene 20248.999.278.708.998.9914,191,200
17 ene 20248.178.368.148.368.364,025,400
16 ene 20248.308.388.178.358.354,622,200
12 ene 20249.019.108.308.348.347,804,800
11 ene 20249.149.188.748.958.957,624,600
10 ene 20249.519.519.279.359.353,616,600
09 ene 20249.409.649.349.579.573,029,000
08 ene 20249.459.709.239.579.575,125,400
05 ene 20249.689.849.459.549.544,093,900
04 ene 20249.6510.009.529.759.754,447,500
03 ene 202410.0410.079.579.649.644,678,500
02 ene 202410.3910.6210.0810.2010.204,216,300
29 dic 202310.5210.6310.3110.3910.393,167,500
28 dic 202310.5210.7210.5010.5410.543,205,100
27 dic 202310.7210.7210.4610.5910.592,626,200
26 dic 202310.5310.8210.4810.6510.653,242,000
22 dic 202310.4910.7010.3210.4410.443,446,000
21 dic 202310.1110.4310.0510.4110.412,782,000
20 dic 202310.1710.499.969.979.973,923,700
19 dic 202310.0610.229.9710.2110.215,371,500
18 dic 202310.1610.279.919.989.985,153,300
15 dic 202310.2310.349.9910.0310.037,838,400
14 dic 20239.7710.319.7710.1210.128,138,500
13 dic 20238.679.578.519.509.506,431,400
12 dic 20239.289.288.868.878.874,400,200
11 dic 20239.479.649.199.339.336,859,500
08 dic 20239.229.559.129.389.386,249,400
07 dic 20238.939.378.909.259.255,990,300
06 dic 20238.939.278.908.968.964,455,900
05 dic 20239.019.038.758.778.773,003,000
04 dic 20239.159.418.999.109.104,699,900
01 dic 20238.319.218.169.199.195,725,000
30 nov 20238.378.428.148.348.343,704,900
29 nov 20238.348.718.328.338.333,508,000
28 nov 20238.208.338.108.278.272,641,300
27 nov 20238.498.498.178.218.214,112,300
24 nov 20238.428.678.358.598.591,372,000
22 nov 20238.508.608.368.428.422,728,100
21 nov 20238.858.858.408.478.472,940,000
20 nov 20238.779.078.598.958.954,146,500
17 nov 20238.338.788.328.758.756,252,300
16 nov 20238.758.778.148.208.204,763,200
15 nov 20238.539.338.518.798.797,466,900
14 nov 20238.488.748.478.518.514,900,700
13 nov 20238.508.518.128.148.143,124,800
10 nov 20238.628.668.378.588.582,442,500
09 nov 20238.818.898.518.648.643,266,500
08 nov 20238.868.928.738.758.752,257,000
07 nov 20238.889.268.728.868.863,861,500
06 nov 20239.409.478.939.029.023,704,100
03 nov 20239.409.529.209.339.333,756,900
02 nov 20238.589.188.539.159.155,098,800
01 nov 20238.408.618.298.338.335,551,300
31 oct 20238.648.698.338.438.436,674,000
30 oct 20238.708.908.538.618.615,368,300
27 oct 20239.099.188.568.628.627,728,500
26 oct 20239.659.768.639.049.0413,666,200
25 oct 202310.3310.3910.0510.1210.125,409,200
24 oct 202310.7510.8410.2710.3310.334,571,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...