XNAS
Datos históricos de Hertz Global Holdings, Inc.
Hertz Global Holdings, Inc. · HTZ
$1.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:50 UTC
- Variación en el periodo
- −65.71%
- Máximo
- US$8.18
- 20 de abril de 2026
- Mínimo
- US$1.45
- 5 de agosto de 2026
- Volumen medio diario
- 15.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.99 | 1.99 | 1.85 | 1.92 | −2.04% | 13.91 M |
| 8 oct 2026 | 2.01 | 2.02 | 1.90 | 1.96 | −5.31% | 22.18 M |
| 7 oct 2026 | 2.05 | 2.24 | 1.95 | 2.07 | +0.49% | 54.09 M |
| 6 oct 2026 | 1.82 | 2.12 | 1.80 | 2.06 | +15.08% | 43.55 M |
| 5 oct 2026 | 1.79 | 1.84 | 1.72 | 1.79 | +1.70% | 15.66 M |
| 2 oct 2026 | 1.78 | 1.79 | 1.72 | 1.76 | +1.73% | 18.59 M |
| 1 oct 2026 | 1.66 | 1.80 | 1.63 | 1.73 | +3.59% | 15.33 M |
| 30 sep 2026 | 1.69 | 1.74 | 1.65 | 1.67 | −0.60% | 13.47 M |
| 29 sep 2026 | 1.70 | 1.73 | 1.68 | 1.68 | −0.59% | 10.27 M |
| 28 sep 2026 | 1.73 | 1.76 | 1.68 | 1.69 | −2.87% | 9.24 M |
| 25 sep 2026 | 1.77 | 1.78 | 1.72 | 1.74 | −0.85% | 9.1 M |
| 24 sep 2026 | 1.72 | 1.79 | 1.71 | 1.76 | +0.86% | 9.49 M |
| 23 sep 2026 | 1.83 | 1.84 | 1.74 | 1.74 | −5.95% | 12.43 M |
| 22 sep 2026 | 1.88 | 1.91 | 1.85 | 1.85 | 0.00% | 11.81 M |
| 21 sep 2026 | 1.84 | 1.87 | 1.79 | 1.85 | +1.65% | 9.99 M |
| 18 sep 2026 | 1.84 | 1.85 | 1.76 | 1.82 | −2.15% | 16.99 M |
| 17 sep 2026 | 1.93 | 1.95 | 1.83 | 1.86 | −1.06% | 13.69 M |
| 16 sep 2026 | 1.94 | 1.94 | 1.84 | 1.88 | −2.59% | 12.33 M |
| 15 sep 2026 | 1.97 | 2.00 | 1.91 | 1.93 | −2.03% | 15.44 M |
| 14 sep 2026 | 2.01 | 2.07 | 1.92 | 1.97 | −3.43% | 18.03 M |
| 11 sep 2026 | 2.07 | 2.08 | 2.01 | 2.04 | −0.49% | 10.86 M |
| 10 sep 2026 | 2.04 | 2.11 | 2.03 | 2.05 | −0.97% | 7.19 M |
| 9 sep 2026 | 2.16 | 2.18 | 2.06 | 2.07 | −5.26% | 12.6 M |
| 8 sep 2026 | 2.30 | 2.31 | 2.17 | 2.19 | −5.00% | 11.48 M |
| 4 sep 2026 | 2.28 | 2.32 | 2.24 | 2.30 | +1.32% | 8.72 M |
| 3 sep 2026 | 2.31 | 2.36 | 2.17 | 2.27 | −1.73% | 13.96 M |
| 2 sep 2026 | 2.26 | 2.43 | 2.24 | 2.31 | +3.12% | 23.37 M |
| 1 sep 2026 | 2.25 | 2.26 | 2.16 | 2.24 | −1.32% | 15.35 M |
| 31 ago 2026 | 2.12 | 2.29 | 2.09 | 2.27 | +6.07% | 23.48 M |
| 28 ago 2026 | 2.04 | 2.21 | 2.01 | 2.14 | +4.90% | 19.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.