Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hertz Global Holdings Inc (NY: HTZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.970 4.250 3.850 4.040 26,507,464 +0.04(+1.00%)
Apr 29, 2020 5.250 5.460 3.560 4.000 95,857,640 -1.00(-20.00%)
Apr 28, 2020 4.880 5.080 4.470 5.000 37,969,188 +0.52(+11.61%)
Apr 27, 2020 3.860 4.550 3.830 4.480 36,924,820 +0.77(+20.75%)
Apr 24, 2020 3.820 3.990 3.420 3.710 45,158,500 -0.24(-6.08%)
Apr 23, 2020 4.050 4.140 3.760 3.950 24,686,708 -0.09(-2.23%)
Apr 22, 2020 4.490 4.490 4.030 4.040 13,743,514 -0.23(-5.39%)
Apr 21, 2020 4.440 4.560 4.150 4.270 14,853,256 -0.38(-8.17%)
Apr 20, 2020 4.810 4.870 4.550 4.650 19,729,060 -0.36(-7.19%)
Apr 17, 2020 5.400 5.420 4.950 5.010 16,156,900 +0.08(+1.62%)
Apr 16, 2020 5.220 5.220 4.650 4.930 30,559,560 -0.87(-15.00%)
Apr 15, 2020 5.800 5.980 5.600 5.800 7,163,415 -0.22(-3.65%)
Apr 14, 2020 5.920 6.250 5.800 6.020 9,350,135 +0.26(+4.51%)
Apr 13, 2020 6.350 6.390 5.660 5.760 10,731,592 -0.50(-7.99%)
Apr 09, 2020 6.380 6.880 6.040 6.260 17,976,700 +0.30(+5.03%)
Apr 08, 2020 5.980 6.140 5.420 5.960 11,485,016 +0.27(+4.75%)
Apr 07, 2020 5.630 6.410 5.520 5.690 21,572,808 +0.57(+11.13%)
Apr 06, 2020 5.400 5.500 4.900 5.120 12,545,965 +0.33(+6.89%)
Apr 03, 2020 5.180 5.630 4.460 4.790 12,439,900 -0.23(-4.58%)
Apr 02, 2020 5.350 5.540 4.690 5.020 12,759,529 -0.45(-8.23%)
Apr 01, 2020 5.780 5.890 5.350 5.470 8,123,063 -0.71(-11.49%)
Mar 31, 2020 6.120 6.500 6.000 6.180 6,012,568 +0.22(+3.69%)
Mar 30, 2020 6.110 6.150 5.550 5.960 7,612,924 -0.22(-3.56%)
Mar 27, 2020 6.760 6.850 6.110 6.180 11,157,400 -1.06(-14.64%)
Mar 26, 2020 8.140 8.340 7.140 7.240 12,268,586 -0.47(-6.10%)
Mar 25, 2020 8.740 9.040 7.100 7.710 13,961,587 -0.50(-6.09%)
Mar 24, 2020 7.990 8.880 7.340 8.210 18,958,698 +1.63(+24.77%)
Mar 23, 2020 5.480 7.180 5.050 6.580 14,501,856 +1.44(+28.02%)
Mar 20, 2020 5.090 5.930 4.750 5.140 20,215,800 +0.99(+23.86%)
Mar 19, 2020 3.720 4.680 3.450 4.150 16,834,396 +0.77(+22.78%)
Mar 18, 2020 5.300 5.330 3.180 3.380 16,912,508 -2.22(-39.64%)
Mar 17, 2020 6.410 6.420 5.550 5.600 8,457,110 -0.51(-8.35%)
Mar 16, 2020 7.350 7.890 6.100 6.110 9,462,137 -2.13(-25.85%)
Mar 13, 2020 7.960 8.250 6.280 8.240 9,000,400 +1.23(+17.55%)
Mar 12, 2020 7.180 7.680 6.910 7.010 12,284,105 -1.20(-14.62%)
Mar 11, 2020 7.910 8.300 7.670 8.210 12,304,401 -0.16(-1.91%)
Mar 10, 2020 7.860 8.460 7.360 8.370 6,753,846 +0.95(+12.80%)
Mar 09, 2020 7.810 8.200 7.250 7.420 6,531,670 -1.44(-16.25%)
Mar 06, 2020 9.180 9.620 8.190 8.860 9,637,200 -0.91(-9.31%)
Mar 05, 2020 10.80 10.93 9.680 9.770 8,258,970 -1.68(-14.67%)
Mar 04, 2020 11.94 12.11 10.86 11.45 7,331,081 -0.34(-2.88%)
Mar 03, 2020 12.55 12.78 11.64 11.79 6,233,060 -0.74(-5.91%)
Mar 02, 2020 12.79 12.98 12.02 12.53 6,246,658 -0.26(-2.03%)
Feb 28, 2020 12.53 13.05 12.10 12.79 6,217,100 -0.36(-2.74%)
Feb 27, 2020 13.78 13.82 12.16 13.15 11,166,962 -1.20(-8.36%)
Feb 26, 2020 16.51 16.66 14.26 14.35 8,602,585 -2.15(-13.03%)
Feb 25, 2020 18.42 18.77 16.18 16.50 8,746,412 -2.86(-14.77%)
Feb 24, 2020 19.61 19.68 19.24 19.36 3,784,253 -0.89(-4.40%)
Feb 21, 2020 20.15 20.47 19.84 20.25 3,357,100 -0.04(-0.20%)
Feb 20, 2020 19.74 20.85 19.45 20.29 5,016,219 +0.88(+4.53%)
Feb 19, 2020 19.66 19.83 19.24 19.41 2,901,674 -0.15(-0.77%)
Feb 18, 2020 19.67 20.07 19.23 19.56 2,314,246 -0.15(-0.76%)
Feb 14, 2020 19.54 19.79 19.46 19.71 2,853,600 +0.13(+0.66%)
Feb 13, 2020 18.65 19.77 18.44 19.58 3,576,204 +0.84(+4.48%)
Feb 12, 2020 18.33 18.94 18.31 18.74 3,247,424 +0.65(+3.59%)
Feb 11, 2020 17.50 18.16 17.44 18.09 2,756,875 +0.59(+3.37%)
Feb 10, 2020 16.65 17.50 16.64 17.50 1,511,974 +0.68(+4.04%)
Feb 07, 2020 16.82 16.96 16.53 16.82 924,200 -0.12(-0.71%)
Feb 06, 2020 17.34 17.46 16.93 16.94 1,439,559 -0.30(-1.74%)
Feb 05, 2020 16.75 17.28 16.59 17.24 1,919,860 +0.62(+3.73%)
Feb 04, 2020 16.18 16.74 16.00 16.62 2,089,518 +0.75(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.