NasdaqGS - Delayed Quote • USD
Hertz Global Holdings, Inc. (HTZ)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:01 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.49 | 5.96 | 5.47 | 5.80 | 5.80 | 10,783,200 |
| Apr 23, 2024 | 5.65 | 5.71 | 5.45 | 5.46 | 5.46 | 10,524,000 |
| Apr 22, 2024 | 6.00 | 6.04 | 5.82 | 5.90 | 5.90 | 4,299,900 |
| Apr 19, 2024 | 5.97 | 6.00 | 5.83 | 5.97 | 5.97 | 6,571,500 |
| Apr 18, 2024 | 6.35 | 6.35 | 5.85 | 5.99 | 5.99 | 8,958,500 |
| Apr 17, 2024 | 6.65 | 6.65 | 6.33 | 6.39 | 6.39 | 5,224,700 |
| Apr 16, 2024 | 6.78 | 6.81 | 6.53 | 6.57 | 6.57 | 4,258,400 |
| Apr 15, 2024 | 6.88 | 7.06 | 6.78 | 6.90 | 6.90 | 4,591,000 |
| Apr 12, 2024 | 7.10 | 7.14 | 6.84 | 6.85 | 6.85 | 5,644,000 |
| Apr 11, 2024 | 7.32 | 7.33 | 7.05 | 7.20 | 7.20 | 4,544,700 |
| Apr 10, 2024 | 7.45 | 7.47 | 7.22 | 7.30 | 7.30 | 5,983,300 |
| Apr 9, 2024 | 7.41 | 7.80 | 7.40 | 7.80 | 7.80 | 7,172,700 |
| Apr 8, 2024 | 7.36 | 7.47 | 7.25 | 7.39 | 7.39 | 3,481,800 |
| Apr 5, 2024 | 7.23 | 7.36 | 7.16 | 7.26 | 7.26 | 4,799,300 |
| Apr 4, 2024 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 8,154,300 |
| Apr 3, 2024 | 7.48 | 7.67 | 7.38 | 7.63 | 7.63 | 4,188,200 |
| Apr 2, 2024 | 7.60 | 7.70 | 7.41 | 7.48 | 7.48 | 3,484,800 |
| Apr 1, 2024 | 7.85 | 7.89 | 7.59 | 7.69 | 7.69 | 6,065,300 |
| Mar 28, 2024 | 8.09 | 8.20 | 7.81 | 7.83 | 7.83 | 4,126,000 |
| Mar 27, 2024 | 7.91 | 8.10 | 7.86 | 8.09 | 8.09 | 4,046,100 |
| Mar 26, 2024 | 7.76 | 8.13 | 7.64 | 7.87 | 7.87 | 5,132,900 |
| Mar 25, 2024 | 7.40 | 7.71 | 7.36 | 7.70 | 7.70 | 4,544,200 |
| Mar 22, 2024 | 7.47 | 7.55 | 7.28 | 7.30 | 7.30 | 2,412,800 |
| Mar 21, 2024 | 7.55 | 7.60 | 7.39 | 7.49 | 7.49 | 2,822,200 |
| Mar 20, 2024 | 7.15 | 7.54 | 7.10 | 7.48 | 7.48 | 3,803,900 |
| Mar 19, 2024 | 7.00 | 7.28 | 6.97 | 7.20 | 7.20 | 4,605,100 |
| Mar 18, 2024 | 7.49 | 7.55 | 6.88 | 7.11 | 7.11 | 8,604,300 |
| Mar 15, 2024 | 7.44 | 7.62 | 7.36 | 7.58 | 7.58 | 4,707,500 |
| Mar 14, 2024 | 7.76 | 7.80 | 7.40 | 7.49 | 7.49 | 3,404,700 |
| Mar 13, 2024 | 7.78 | 8.09 | 7.74 | 7.79 | 7.79 | 2,996,200 |
| Mar 12, 2024 | 7.84 | 7.93 | 7.70 | 7.83 | 7.83 | 2,783,900 |
| Mar 11, 2024 | 7.82 | 8.01 | 7.73 | 7.83 | 7.83 | 4,625,700 |
| Mar 8, 2024 | 7.60 | 7.87 | 7.59 | 7.86 | 7.86 | 5,163,100 |
| Mar 7, 2024 | 7.32 | 7.51 | 7.24 | 7.50 | 7.50 | 4,712,400 |
| Mar 6, 2024 | 7.25 | 7.40 | 7.15 | 7.27 | 7.27 | 3,373,300 |
| Mar 5, 2024 | 7.13 | 7.24 | 7.06 | 7.14 | 7.14 | 3,663,000 |
| Mar 4, 2024 | 7.78 | 7.86 | 7.07 | 7.23 | 7.23 | 8,020,800 |
| Mar 1, 2024 | 7.85 | 7.99 | 7.73 | 7.82 | 7.82 | 3,607,900 |
| Feb 29, 2024 | 8.02 | 8.10 | 7.78 | 7.85 | 7.85 | 3,952,700 |
| Feb 28, 2024 | 7.76 | 8.00 | 7.70 | 7.88 | 7.88 | 3,095,500 |
| Feb 27, 2024 | 7.53 | 7.83 | 7.51 | 7.81 | 7.81 | 3,675,500 |
| Feb 26, 2024 | 7.37 | 7.56 | 7.16 | 7.45 | 7.45 | 3,404,500 |
| Feb 23, 2024 | 7.24 | 7.52 | 7.07 | 7.43 | 7.43 | 4,765,200 |
| Feb 22, 2024 | 7.30 | 7.33 | 7.15 | 7.26 | 7.26 | 3,629,500 |
| Feb 21, 2024 | 7.25 | 7.48 | 7.18 | 7.27 | 7.27 | 4,097,800 |
| Feb 20, 2024 | 7.61 | 7.62 | 7.28 | 7.29 | 7.29 | 5,191,200 |
| Feb 16, 2024 | 7.71 | 7.83 | 7.61 | 7.73 | 7.73 | 4,258,000 |
| Feb 15, 2024 | 7.78 | 7.95 | 7.59 | 7.86 | 7.86 | 4,771,100 |
| Feb 14, 2024 | 7.68 | 7.84 | 7.58 | 7.73 | 7.73 | 7,703,300 |
| Feb 13, 2024 | 8.35 | 8.38 | 7.46 | 7.58 | 7.58 | 14,834,200 |
| Feb 12, 2024 | 8.41 | 8.76 | 8.38 | 8.68 | 8.68 | 4,241,800 |
| Feb 9, 2024 | 8.72 | 8.73 | 8.35 | 8.44 | 8.44 | 4,258,500 |
| Feb 8, 2024 | 8.53 | 8.69 | 8.22 | 8.66 | 8.66 | 6,370,000 |
| Feb 7, 2024 | 8.92 | 9.07 | 8.40 | 8.76 | 8.76 | 6,989,400 |
| Feb 6, 2024 | 7.92 | 9.02 | 7.73 | 8.94 | 8.94 | 13,780,200 |
| Feb 5, 2024 | 8.50 | 8.60 | 8.20 | 8.21 | 8.21 | 9,382,800 |
| Feb 2, 2024 | 8.30 | 8.74 | 8.16 | 8.70 | 8.70 | 5,673,700 |
| Feb 1, 2024 | 8.42 | 8.65 | 8.19 | 8.43 | 8.43 | 3,931,800 |
| Jan 31, 2024 | 8.57 | 8.78 | 8.34 | 8.35 | 8.35 | 5,090,400 |
| Jan 30, 2024 | 8.57 | 8.73 | 8.51 | 8.63 | 8.63 | 3,216,100 |
| Jan 29, 2024 | 8.55 | 8.72 | 8.34 | 8.70 | 8.70 | 4,901,100 |
| Jan 26, 2024 | 8.84 | 8.94 | 8.54 | 8.65 | 8.65 | 4,151,800 |
| Jan 25, 2024 | 8.40 | 8.82 | 8.37 | 8.78 | 8.78 | 5,785,100 |
| Jan 24, 2024 | 8.85 | 8.85 | 8.40 | 8.49 | 8.49 | 4,395,100 |
| Jan 23, 2024 | 8.72 | 8.91 | 8.52 | 8.73 | 8.73 | 5,200,300 |
| Jan 22, 2024 | 8.69 | 8.83 | 8.36 | 8.50 | 8.50 | 4,718,600 |
| Jan 19, 2024 | 8.64 | 8.76 | 8.26 | 8.62 | 8.62 | 8,904,900 |
| Jan 18, 2024 | 8.99 | 9.27 | 8.70 | 8.99 | 8.99 | 14,191,200 |
| Jan 17, 2024 | 8.17 | 8.36 | 8.14 | 8.36 | 8.36 | 4,025,400 |
| Jan 16, 2024 | 8.30 | 8.38 | 8.17 | 8.35 | 8.35 | 4,622,200 |
| Jan 12, 2024 | 9.01 | 9.10 | 8.30 | 8.34 | 8.34 | 7,804,800 |
| Jan 11, 2024 | 9.14 | 9.18 | 8.74 | 8.95 | 8.95 | 7,624,600 |
| Jan 10, 2024 | 9.51 | 9.51 | 9.27 | 9.35 | 9.35 | 3,616,600 |
| Jan 9, 2024 | 9.40 | 9.64 | 9.34 | 9.57 | 9.57 | 3,029,000 |
| Jan 8, 2024 | 9.45 | 9.70 | 9.23 | 9.57 | 9.57 | 5,125,400 |
| Jan 5, 2024 | 9.68 | 9.84 | 9.45 | 9.54 | 9.54 | 4,093,900 |
| Jan 4, 2024 | 9.65 | 10.00 | 9.52 | 9.75 | 9.75 | 4,447,500 |
| Jan 3, 2024 | 10.04 | 10.07 | 9.57 | 9.64 | 9.64 | 4,678,500 |
| Jan 2, 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 10.20 | 4,216,300 |
| Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 10.39 | 3,167,500 |
| Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 10.54 | 3,205,100 |
| Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 10.59 | 2,626,200 |
| Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 10.65 | 3,242,000 |
| Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 10.44 | 3,446,000 |
| Dec 21, 2023 | 10.11 | 10.43 | 10.05 | 10.41 | 10.41 | 2,782,000 |
| Dec 20, 2023 | 10.17 | 10.49 | 9.96 | 9.97 | 9.97 | 3,923,700 |
| Dec 19, 2023 | 10.06 | 10.22 | 9.97 | 10.21 | 10.21 | 5,371,500 |
| Dec 18, 2023 | 10.16 | 10.27 | 9.91 | 9.98 | 9.98 | 5,153,300 |
| Dec 15, 2023 | 10.23 | 10.34 | 9.99 | 10.03 | 10.03 | 7,838,400 |
| Dec 14, 2023 | 9.77 | 10.31 | 9.77 | 10.12 | 10.12 | 8,138,500 |
| Dec 13, 2023 | 8.67 | 9.57 | 8.51 | 9.50 | 9.50 | 6,431,400 |
| Dec 12, 2023 | 9.28 | 9.28 | 8.86 | 8.87 | 8.87 | 4,400,200 |
| Dec 11, 2023 | 9.47 | 9.64 | 9.19 | 9.33 | 9.33 | 6,859,500 |
| Dec 8, 2023 | 9.22 | 9.55 | 9.12 | 9.38 | 9.38 | 6,249,400 |
| Dec 7, 2023 | 8.93 | 9.37 | 8.90 | 9.25 | 9.25 | 5,990,300 |
| Dec 6, 2023 | 8.93 | 9.27 | 8.90 | 8.96 | 8.96 | 4,455,900 |
| Dec 5, 2023 | 9.01 | 9.03 | 8.75 | 8.77 | 8.77 | 3,003,000 |
| Dec 4, 2023 | 9.15 | 9.41 | 8.99 | 9.10 | 9.10 | 4,699,900 |
| Dec 1, 2023 | 8.31 | 9.21 | 8.16 | 9.19 | 9.19 | 5,725,000 |
| Nov 30, 2023 | 8.37 | 8.42 | 8.14 | 8.34 | 8.34 | 3,704,900 |
| Nov 29, 2023 | 8.34 | 8.71 | 8.32 | 8.33 | 8.33 | 3,508,000 |
| Nov 28, 2023 | 8.20 | 8.33 | 8.10 | 8.27 | 8.27 | 2,641,300 |
| Nov 27, 2023 | 8.49 | 8.49 | 8.17 | 8.21 | 8.21 | 4,112,300 |
| Nov 24, 2023 | 8.42 | 8.67 | 8.35 | 8.59 | 8.59 | 1,372,000 |
| Nov 22, 2023 | 8.50 | 8.60 | 8.36 | 8.42 | 8.42 | 2,728,100 |
| Nov 21, 2023 | 8.85 | 8.85 | 8.40 | 8.47 | 8.47 | 2,940,000 |
| Nov 20, 2023 | 8.77 | 9.07 | 8.59 | 8.95 | 8.95 | 4,146,500 |
| Nov 17, 2023 | 8.33 | 8.78 | 8.32 | 8.75 | 8.75 | 6,252,300 |
| Nov 16, 2023 | 8.75 | 8.77 | 8.14 | 8.20 | 8.20 | 4,763,200 |
| Nov 15, 2023 | 8.53 | 9.33 | 8.51 | 8.79 | 8.79 | 7,466,900 |
| Nov 14, 2023 | 8.48 | 8.74 | 8.47 | 8.51 | 8.51 | 4,900,700 |
| Nov 13, 2023 | 8.50 | 8.51 | 8.12 | 8.14 | 8.14 | 3,124,800 |
| Nov 10, 2023 | 8.62 | 8.66 | 8.37 | 8.58 | 8.58 | 2,442,500 |
| Nov 9, 2023 | 8.81 | 8.89 | 8.51 | 8.64 | 8.64 | 3,266,500 |
| Nov 8, 2023 | 8.86 | 8.92 | 8.73 | 8.75 | 8.75 | 2,257,000 |
| Nov 7, 2023 | 8.88 | 9.26 | 8.72 | 8.86 | 8.86 | 3,861,500 |
| Nov 6, 2023 | 9.40 | 9.47 | 8.93 | 9.02 | 9.02 | 3,704,100 |
| Nov 3, 2023 | 9.40 | 9.52 | 9.20 | 9.33 | 9.33 | 3,756,900 |
| Nov 2, 2023 | 8.58 | 9.18 | 8.53 | 9.15 | 9.15 | 5,098,800 |
| Nov 1, 2023 | 8.40 | 8.61 | 8.29 | 8.33 | 8.33 | 5,551,300 |
| Oct 31, 2023 | 8.64 | 8.69 | 8.33 | 8.43 | 8.43 | 6,674,000 |
| Oct 30, 2023 | 8.70 | 8.90 | 8.53 | 8.61 | 8.61 | 5,368,300 |
| Oct 27, 2023 | 9.09 | 9.18 | 8.56 | 8.62 | 8.62 | 7,728,500 |
| Oct 26, 2023 | 9.65 | 9.76 | 8.63 | 9.04 | 9.04 | 13,666,200 |
| Oct 25, 2023 | 10.33 | 10.39 | 10.05 | 10.12 | 10.12 | 5,409,200 |
| Oct 24, 2023 | 10.75 | 10.84 | 10.27 | 10.33 | 10.33 | 4,571,600 |
| Oct 23, 2023 | 10.82 | 10.89 | 10.44 | 10.65 | 10.65 | 7,480,600 |
| Oct 20, 2023 | 10.59 | 11.02 | 10.59 | 10.92 | 10.92 | 3,506,500 |
| Oct 19, 2023 | 10.69 | 10.92 | 10.53 | 10.58 | 10.58 | 3,037,900 |
| Oct 18, 2023 | 11.16 | 11.20 | 10.79 | 10.81 | 10.81 | 2,980,200 |
| Oct 17, 2023 | 11.22 | 11.60 | 11.17 | 11.38 | 11.38 | 2,203,600 |
| Oct 16, 2023 | 11.17 | 11.48 | 11.11 | 11.31 | 11.31 | 2,804,600 |
| Oct 13, 2023 | 11.27 | 11.44 | 10.91 | 11.02 | 11.02 | 3,119,000 |
| Oct 12, 2023 | 11.44 | 11.45 | 11.02 | 11.26 | 11.26 | 2,668,700 |
| Oct 11, 2023 | 11.56 | 11.71 | 11.18 | 11.38 | 11.38 | 2,370,900 |
| Oct 10, 2023 | 11.27 | 11.69 | 11.27 | 11.55 | 11.55 | 2,850,900 |
| Oct 9, 2023 | 10.71 | 11.27 | 10.67 | 11.09 | 11.09 | 2,416,700 |
| Oct 6, 2023 | 10.77 | 11.42 | 10.65 | 10.89 | 10.89 | 4,468,300 |
| Oct 5, 2023 | 10.65 | 10.88 | 10.25 | 10.82 | 10.82 | 6,430,900 |
| Oct 4, 2023 | 10.85 | 11.05 | 10.45 | 10.76 | 10.76 | 5,875,800 |
| Oct 3, 2023 | 11.59 | 11.64 | 10.74 | 10.82 | 10.82 | 5,646,100 |
| Oct 2, 2023 | 12.20 | 12.29 | 11.63 | 11.69 | 11.69 | 4,365,700 |
| Sep 29, 2023 | 12.38 | 12.47 | 12.17 | 12.25 | 12.25 | 3,618,100 |
| Sep 28, 2023 | 12.00 | 12.31 | 11.90 | 12.23 | 12.23 | 4,888,300 |
| Sep 27, 2023 | 12.63 | 12.75 | 11.96 | 12.01 | 12.01 | 5,500,200 |
| Sep 26, 2023 | 12.98 | 13.18 | 12.53 | 12.59 | 12.59 | 4,174,700 |
| Sep 25, 2023 | 13.30 | 13.39 | 13.03 | 13.11 | 13.11 | 4,988,700 |
| Sep 22, 2023 | 15.02 | 15.10 | 13.44 | 13.48 | 13.48 | 7,265,200 |
| Sep 21, 2023 | 15.25 | 15.28 | 14.96 | 15.08 | 15.08 | 3,246,200 |
| Sep 20, 2023 | 15.84 | 15.91 | 15.41 | 15.44 | 15.44 | 1,946,900 |
| Sep 19, 2023 | 15.87 | 16.02 | 15.60 | 15.74 | 15.74 | 1,717,000 |
| Sep 18, 2023 | 16.11 | 16.11 | 15.72 | 15.86 | 15.86 | 2,333,700 |
| Sep 15, 2023 | 16.24 | 16.32 | 16.09 | 16.12 | 16.12 | 7,438,500 |
| Sep 14, 2023 | 15.90 | 16.37 | 15.83 | 16.36 | 16.36 | 3,383,100 |
| Sep 13, 2023 | 15.68 | 15.73 | 15.47 | 15.62 | 15.62 | 2,602,700 |
| Sep 12, 2023 | 16.18 | 16.24 | 15.74 | 15.78 | 15.78 | 2,150,100 |
| Sep 11, 2023 | 16.11 | 16.27 | 16.01 | 16.25 | 16.25 | 2,313,900 |
| Sep 8, 2023 | 15.76 | 16.05 | 15.68 | 16.00 | 16.00 | 2,233,100 |
| Sep 7, 2023 | 16.19 | 16.29 | 15.69 | 15.76 | 15.76 | 3,739,300 |
| Sep 6, 2023 | 17.02 | 17.21 | 16.24 | 16.33 | 16.33 | 2,843,600 |
| Sep 5, 2023 | 16.97 | 17.29 | 16.97 | 17.10 | 17.10 | 2,162,000 |
| Sep 1, 2023 | 17.05 | 17.25 | 16.96 | 17.17 | 17.17 | 1,417,400 |
| Aug 31, 2023 | 17.04 | 17.17 | 16.89 | 16.95 | 16.95 | 2,333,000 |
| Aug 30, 2023 | 17.19 | 17.19 | 16.86 | 17.01 | 17.01 | 1,765,600 |
| Aug 29, 2023 | 17.03 | 17.42 | 16.85 | 17.18 | 17.18 | 1,460,400 |
| Aug 28, 2023 | 17.01 | 17.18 | 16.82 | 17.02 | 17.02 | 1,652,500 |
| Aug 25, 2023 | 17.23 | 17.32 | 16.69 | 16.88 | 16.88 | 1,391,300 |
| Aug 24, 2023 | 17.32 | 17.47 | 17.17 | 17.19 | 17.19 | 1,372,200 |
| Aug 23, 2023 | 17.29 | 17.50 | 17.06 | 17.37 | 17.37 | 1,287,100 |
| Aug 22, 2023 | 17.30 | 17.45 | 17.10 | 17.23 | 17.23 | 1,568,600 |
| Aug 21, 2023 | 17.30 | 17.44 | 17.04 | 17.26 | 17.26 | 2,731,200 |
| Aug 18, 2023 | 17.03 | 17.27 | 16.96 | 17.25 | 17.25 | 2,796,200 |
| Aug 17, 2023 | 17.23 | 17.72 | 17.22 | 17.28 | 17.28 | 3,014,900 |
| Aug 16, 2023 | 17.43 | 17.52 | 17.17 | 17.19 | 17.19 | 1,671,500 |
| Aug 15, 2023 | 17.70 | 17.76 | 17.46 | 17.50 | 17.50 | 2,361,300 |
| Aug 14, 2023 | 17.35 | 17.95 | 17.27 | 17.84 | 17.84 | 3,759,600 |
| Aug 11, 2023 | 16.69 | 17.36 | 16.62 | 17.35 | 17.35 | 3,134,000 |
| Aug 10, 2023 | 16.57 | 16.80 | 16.51 | 16.78 | 16.78 | 2,143,800 |
| Aug 9, 2023 | 16.54 | 16.64 | 16.41 | 16.48 | 16.48 | 1,786,300 |
| Aug 8, 2023 | 16.24 | 16.53 | 16.10 | 16.50 | 16.50 | 2,508,500 |
| Aug 7, 2023 | 16.38 | 16.60 | 16.11 | 16.55 | 16.55 | 3,384,400 |
| Aug 4, 2023 | 15.94 | 16.47 | 15.88 | 16.35 | 16.35 | 2,577,900 |
| Aug 3, 2023 | 16.14 | 16.22 | 15.85 | 15.88 | 15.88 | 2,513,400 |
| Aug 2, 2023 | 16.28 | 16.35 | 16.02 | 16.23 | 16.23 | 3,364,400 |
| Aug 1, 2023 | 16.66 | 16.77 | 16.32 | 16.47 | 16.47 | 3,469,800 |
| Jul 31, 2023 | 15.96 | 16.86 | 15.95 | 16.85 | 16.85 | 6,328,100 |
| Jul 28, 2023 | 16.01 | 16.37 | 15.64 | 15.95 | 15.95 | 6,202,900 |
| Jul 27, 2023 | 17.66 | 17.69 | 15.82 | 15.85 | 15.85 | 10,322,800 |
| Jul 26, 2023 | 17.92 | 18.19 | 17.85 | 17.94 | 17.94 | 4,655,000 |
| Jul 25, 2023 | 18.20 | 18.26 | 17.89 | 17.92 | 17.92 | 2,011,000 |
| Jul 24, 2023 | 18.03 | 18.29 | 17.78 | 18.25 | 18.25 | 1,715,700 |
| Jul 21, 2023 | 18.31 | 18.44 | 18.04 | 18.26 | 18.26 | 2,306,100 |
| Jul 20, 2023 | 18.88 | 18.89 | 18.18 | 18.23 | 18.23 | 2,037,100 |
| Jul 19, 2023 | 18.60 | 18.94 | 18.51 | 18.92 | 18.92 | 2,560,700 |
| Jul 18, 2023 | 18.05 | 18.69 | 18.01 | 18.51 | 18.51 | 1,926,200 |
| Jul 17, 2023 | 18.45 | 18.55 | 18.12 | 18.14 | 18.14 | 2,233,900 |
| Jul 14, 2023 | 18.86 | 18.90 | 18.33 | 18.44 | 18.44 | 1,561,200 |
| Jul 13, 2023 | 18.75 | 19.12 | 18.75 | 18.90 | 18.90 | 1,988,500 |
| Jul 12, 2023 | 19.23 | 19.36 | 18.64 | 18.66 | 18.66 | 3,602,000 |
| Jul 11, 2023 | 18.93 | 19.16 | 18.91 | 19.08 | 19.08 | 2,440,000 |
| Jul 10, 2023 | 18.61 | 18.92 | 18.55 | 18.91 | 18.91 | 3,215,500 |
| Jul 7, 2023 | 18.67 | 18.92 | 18.65 | 18.70 | 18.70 | 4,112,100 |
| Jul 6, 2023 | 18.54 | 18.90 | 18.28 | 18.65 | 18.65 | 2,854,100 |
| Jul 5, 2023 | 18.79 | 18.83 | 18.38 | 18.76 | 18.76 | 5,207,700 |
| Jul 3, 2023 | 18.27 | 18.82 | 18.27 | 18.45 | 18.45 | 1,683,000 |
| Jun 30, 2023 | 18.30 | 18.51 | 18.17 | 18.39 | 18.39 | 2,877,400 |
| Jun 29, 2023 | 18.19 | 18.41 | 17.93 | 18.13 | 18.13 | 2,164,500 |
| Jun 28, 2023 | 18.10 | 18.26 | 17.95 | 18.22 | 18.22 | 1,985,700 |
| Jun 27, 2023 | 17.58 | 18.12 | 17.52 | 18.08 | 18.08 | 2,426,300 |
| Jun 26, 2023 | 17.45 | 17.88 | 17.44 | 17.61 | 17.61 | 1,749,000 |
| Jun 23, 2023 | 17.39 | 17.66 | 17.37 | 17.45 | 17.45 | 4,672,100 |
| Jun 22, 2023 | 17.58 | 17.83 | 17.33 | 17.73 | 17.73 | 1,874,400 |
| Jun 21, 2023 | 17.72 | 17.84 | 17.49 | 17.64 | 17.64 | 1,864,600 |
| Jun 20, 2023 | 17.79 | 18.02 | 17.55 | 17.79 | 17.79 | 2,524,600 |
| Jun 16, 2023 | 18.20 | 18.24 | 17.69 | 17.82 | 17.82 | 2,925,100 |
| Jun 15, 2023 | 17.60 | 18.15 | 17.53 | 18.11 | 18.11 | 2,204,200 |
| Jun 14, 2023 | 17.80 | 18.03 | 17.63 | 17.78 | 17.78 | 2,532,400 |
| Jun 13, 2023 | 17.88 | 18.26 | 17.78 | 17.80 | 17.80 | 2,595,100 |
| Jun 12, 2023 | 17.28 | 18.00 | 17.23 | 17.83 | 17.83 | 3,219,200 |
| Jun 9, 2023 | 17.43 | 17.75 | 17.22 | 17.27 | 17.27 | 2,121,400 |
| Jun 8, 2023 | 16.97 | 17.47 | 16.94 | 17.40 | 17.40 | 2,239,600 |
| Jun 7, 2023 | 16.82 | 17.18 | 16.80 | 16.96 | 16.96 | 2,446,400 |
| Jun 6, 2023 | 16.05 | 16.89 | 16.05 | 16.74 | 16.74 | 2,972,600 |
| Jun 5, 2023 | 16.03 | 16.23 | 15.55 | 16.11 | 16.11 | 3,231,800 |
| Jun 2, 2023 | 15.88 | 16.31 | 15.84 | 16.02 | 16.02 | 2,848,800 |
| Jun 1, 2023 | 15.68 | 15.97 | 15.56 | 15.71 | 15.71 | 2,208,900 |
| May 31, 2023 | 15.65 | 15.93 | 15.50 | 15.68 | 15.68 | 3,349,000 |
| May 30, 2023 | 15.92 | 16.12 | 15.75 | 15.79 | 15.79 | 2,283,600 |
| May 26, 2023 | 15.98 | 16.10 | 15.70 | 15.84 | 15.84 | 1,848,700 |
| May 25, 2023 | 15.74 | 16.03 | 15.69 | 15.98 | 15.98 | 1,830,200 |
| May 24, 2023 | 16.00 | 16.08 | 15.48 | 15.82 | 15.82 | 3,394,900 |
| May 23, 2023 | 16.36 | 16.65 | 16.20 | 16.21 | 16.21 | 2,625,500 |
| May 22, 2023 | 16.05 | 16.44 | 15.96 | 16.43 | 16.43 | 2,391,600 |
| May 19, 2023 | 16.48 | 16.49 | 15.94 | 16.02 | 16.02 | 2,047,100 |
| May 18, 2023 | 16.38 | 16.49 | 15.90 | 16.36 | 16.36 | 2,479,400 |
| May 17, 2023 | 15.75 | 16.43 | 15.69 | 16.35 | 16.35 | 2,617,700 |
| May 16, 2023 | 15.65 | 15.77 | 15.37 | 15.62 | 15.62 | 1,950,400 |
| May 15, 2023 | 15.58 | 15.89 | 15.51 | 15.77 | 15.77 | 2,058,800 |
| May 12, 2023 | 15.84 | 15.88 | 15.49 | 15.53 | 15.53 | 1,734,500 |
| May 11, 2023 | 15.88 | 16.06 | 15.62 | 15.79 | 15.79 | 1,369,200 |
| May 10, 2023 | 16.24 | 16.36 | 15.89 | 16.01 | 16.01 | 2,116,500 |
| May 9, 2023 | 16.12 | 16.16 | 15.89 | 16.01 | 16.01 | 1,610,300 |
| May 8, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 16.31 | 1,619,200 |
| May 5, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 16.37 | 1,943,100 |
| May 4, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 15.95 | 2,086,200 |
| May 3, 2023 | 16.23 | 16.50 | 16.17 | 16.20 | 16.20 | 2,388,500 |
| May 2, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 16.21 | 3,233,400 |
| May 1, 2023 | 16.77 | 17.05 | 16.33 | 16.50 | 16.50 | 3,162,000 |
| Apr 28, 2023 | 16.15 | 16.85 | 16.10 | 16.68 | 16.68 | 4,145,900 |
| Apr 27, 2023 | 16.03 | 16.26 | 15.30 | 16.08 | 16.08 | 8,209,900 |
| Apr 26, 2023 | 15.30 | 15.45 | 15.09 | 15.15 | 15.15 | 4,558,600 |
| Apr 25, 2023 | 15.45 | 15.49 | 14.95 | 15.18 | 15.18 | 2,787,900 |
Related Tickers
CAR Avis Budget Group, Inc.
103.30
+0.66%
URI United Rentals, Inc.
655.19
-0.93%
R Ryder System, Inc.
122.19
+0.15%
UHAL U-Haul Holding Company
64.98
+0.32%
HRI Herc Holdings Inc.
153.76
+0.17%
GSL Global Ship Lease, Inc.
22.39
+0.31%
UHAL-B U-Haul Holding Company
63.63
-0.06%
AAN The Aaron's Company, Inc.
7.43
+1.09%
AER AerCap Holdings N.V.
85.11
-1.18%
AL Air Lease Corporation
51.40
+0.76%