NasdaqGS - Delayed Quote USD
Hertz Global Holdings, Inc. (HTZ)
At close: October 16 at 4:00 PM 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 |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 2.9800 | 3.1800 | 2.9300 | 3.1600 | 3.1600 | 5,775,091 |
| Oct 15, 2024 | 3.0000 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 4,409,500 |
| Oct 14, 2024 | 3.0700 | 3.0700 | 2.9300 | 3.0300 | 3.0300 | 5,793,500 |
| Oct 11, 2024 | 3.1200 | 3.1450 | 3.0300 | 3.0700 | 3.0700 | 5,086,100 |
| Oct 10, 2024 | 3.2100 | 3.2500 | 3.0700 | 3.1500 | 3.1500 | 4,755,300 |
| Oct 9, 2024 | 3.3100 | 3.3950 | 3.2300 | 3.2600 | 3.2600 | 3,013,300 |
| Oct 8, 2024 | 3.3500 | 3.4200 | 3.2750 | 3.3100 | 3.3100 | 2,402,200 |
| Oct 7, 2024 | 3.3500 | 3.4600 | 3.3350 | 3.4300 | 3.4300 | 2,910,500 |
| Oct 4, 2024 | 3.3000 | 3.3900 | 3.2600 | 3.3200 | 3.3200 | 2,634,400 |
| Oct 3, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 3,265,600 |
| Oct 2, 2024 | 3.2600 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 2,704,900 |
| Oct 1, 2024 | 3.3200 | 3.3750 | 3.2400 | 3.3100 | 3.3100 | 3,573,900 |
| Sep 30, 2024 | 3.2000 | 3.3950 | 3.1800 | 3.3000 | 3.3000 | 3,899,000 |
| Sep 27, 2024 | 3.2800 | 3.4200 | 3.2200 | 3.2400 | 3.2400 | 3,676,500 |
| Sep 26, 2024 | 3.3500 | 3.4100 | 3.1600 | 3.1900 | 3.1900 | 4,578,800 |
| Sep 25, 2024 | 3.5000 | 3.5200 | 3.2600 | 3.2600 | 3.2600 | 4,775,800 |
| Sep 24, 2024 | 3.4400 | 3.6300 | 3.4200 | 3.5400 | 3.5400 | 4,902,900 |
| Sep 23, 2024 | 3.3000 | 3.4700 | 3.2200 | 3.3600 | 3.3600 | 3,848,100 |
| Sep 20, 2024 | 3.3500 | 3.4400 | 3.2500 | 3.3100 | 3.3100 | 7,944,100 |
| Sep 19, 2024 | 3.7400 | 3.9000 | 3.3900 | 3.4300 | 3.4300 | 8,349,000 |
| Sep 18, 2024 | 3.6400 | 3.9300 | 3.5700 | 3.7000 | 3.7000 | 7,166,100 |
| Sep 17, 2024 | 3.4000 | 3.6700 | 3.3000 | 3.6600 | 3.6600 | 9,488,100 |
| Sep 16, 2024 | 3.0400 | 3.3800 | 3.0100 | 3.3700 | 3.3700 | 8,447,800 |
| Sep 13, 2024 | 2.8000 | 3.0000 | 2.7700 | 3.0000 | 3.0000 | 6,152,400 |
| Sep 12, 2024 | 2.6500 | 2.8300 | 2.5850 | 2.7300 | 2.7300 | 6,492,400 |
| Sep 11, 2024 | 2.6100 | 2.6900 | 2.4700 | 2.6800 | 2.6800 | 6,517,200 |
| Sep 10, 2024 | 2.8600 | 2.8600 | 2.5800 | 2.6200 | 2.6200 | 8,484,700 |
| Sep 9, 2024 | 2.7100 | 2.8700 | 2.6950 | 2.8200 | 2.8200 | 5,115,100 |
| Sep 6, 2024 | 2.8000 | 2.8800 | 2.7100 | 2.7100 | 2.7100 | 5,476,000 |
| Sep 5, 2024 | 2.9300 | 2.9850 | 2.8000 | 2.8200 | 2.8200 | 6,432,100 |
| Sep 4, 2024 | 2.9900 | 3.0900 | 2.9000 | 2.9200 | 2.9200 | 4,758,800 |
| Sep 3, 2024 | 3.0200 | 3.0650 | 2.9300 | 2.9900 | 2.9900 | 7,459,400 |
| Aug 30, 2024 | 3.2300 | 3.2600 | 3.0300 | 3.0400 | 3.0400 | 7,292,500 |
| Aug 29, 2024 | 3.3300 | 3.3800 | 3.1950 | 3.2000 | 3.2000 | 4,190,500 |
| Aug 28, 2024 | 3.4400 | 3.4600 | 3.2800 | 3.2900 | 3.2900 | 3,711,600 |
| Aug 27, 2024 | 3.4900 | 3.7300 | 3.3950 | 3.4800 | 3.4800 | 6,537,000 |
| Aug 26, 2024 | 3.3100 | 3.4700 | 3.2400 | 3.4300 | 3.4300 | 4,670,000 |
| Aug 23, 2024 | 3.1500 | 3.3700 | 3.1300 | 3.2900 | 3.2900 | 6,292,600 |
| Aug 22, 2024 | 3.4000 | 3.4100 | 3.0950 | 3.1200 | 3.1200 | 11,222,000 |
| Aug 21, 2024 | 3.4800 | 3.5100 | 3.4000 | 3.4300 | 3.4300 | 3,525,100 |
| Aug 20, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4600 | 3.4600 | 2,818,100 |
| Aug 19, 2024 | 3.4400 | 3.5300 | 3.4200 | 3.4800 | 3.4800 | 3,627,700 |
| Aug 16, 2024 | 3.4300 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 3,107,300 |
| Aug 15, 2024 | 3.3500 | 3.5100 | 3.2900 | 3.4800 | 3.4800 | 6,180,500 |
| Aug 14, 2024 | 3.5300 | 3.5500 | 3.2700 | 3.2800 | 3.2800 | 4,818,000 |
| Aug 13, 2024 | 3.4000 | 3.6100 | 3.3500 | 3.5300 | 3.5300 | 4,501,000 |
| Aug 12, 2024 | 3.5000 | 3.5200 | 3.3100 | 3.3800 | 3.3800 | 3,754,900 |
| Aug 9, 2024 | 3.7000 | 3.7050 | 3.4850 | 3.5100 | 3.5100 | 3,655,400 |
| Aug 8, 2024 | 3.6700 | 3.7750 | 3.6200 | 3.6900 | 3.6900 | 2,677,200 |
| Aug 7, 2024 | 3.7200 | 3.8550 | 3.5750 | 3.6200 | 3.6200 | 4,145,000 |
| Aug 6, 2024 | 3.7500 | 3.9050 | 3.5900 | 3.6300 | 3.6300 | 5,168,200 |
| Aug 5, 2024 | 3.3800 | 3.9000 | 3.3700 | 3.7600 | 3.7600 | 7,014,800 |
| Aug 2, 2024 | 3.6700 | 3.8200 | 3.4200 | 3.7000 | 3.7000 | 6,393,400 |
| Aug 1, 2024 | 4.0000 | 4.3800 | 3.6900 | 3.7700 | 3.7700 | 7,175,600 |
| Jul 31, 2024 | 3.8500 | 4.3500 | 3.8400 | 4.0800 | 4.0800 | 10,244,200 |
| Jul 30, 2024 | 3.8200 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 5,023,900 |
| Jul 29, 2024 | 4.0700 | 4.1000 | 3.7500 | 3.8000 | 3.8000 | 5,257,500 |
| Jul 26, 2024 | 4.0200 | 4.1200 | 3.9400 | 4.0700 | 4.0700 | 5,108,400 |
| Jul 25, 2024 | 3.6200 | 4.0000 | 3.6200 | 3.8700 | 3.8700 | 3,848,400 |
| Jul 24, 2024 | 3.7900 | 3.9950 | 3.6100 | 3.6700 | 3.6700 | 4,849,900 |
| Jul 23, 2024 | 3.8700 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 4,552,800 |
| Jul 22, 2024 | 3.8100 | 3.9800 | 3.6500 | 3.9500 | 3.9500 | 4,740,600 |
| Jul 19, 2024 | 4.0800 | 4.1500 | 3.7550 | 3.8100 | 3.8100 | 6,188,700 |
| Jul 18, 2024 | 4.5100 | 4.5900 | 4.1400 | 4.1500 | 4.1500 | 6,657,400 |
| Jul 17, 2024 | 4.4400 | 4.6300 | 4.3500 | 4.5500 | 4.5500 | 7,016,800 |
| Jul 16, 2024 | 4.3700 | 4.5000 | 4.1850 | 4.4900 | 4.4900 | 6,159,300 |
| Jul 15, 2024 | 4.1100 | 4.3200 | 4.0300 | 4.2700 | 4.2700 | 6,532,400 |
| Jul 12, 2024 | 3.9000 | 4.1900 | 3.8900 | 4.0400 | 4.0400 | 9,486,800 |
| Jul 11, 2024 | 3.4980 | 3.9200 | 3.4600 | 3.8600 | 3.8600 | 6,828,000 |
| Jul 10, 2024 | 3.3000 | 3.4400 | 3.2000 | 3.4200 | 3.4200 | 5,080,400 |
| Jul 9, 2024 | 3.6000 | 3.6000 | 3.3120 | 3.3300 | 3.3300 | 5,268,200 |
| Jul 8, 2024 | 3.6200 | 3.7650 | 3.5400 | 3.6000 | 3.6000 | 5,750,400 |
| Jul 5, 2024 | 3.7000 | 3.8200 | 3.6200 | 3.6400 | 3.6400 | 6,495,000 |
| Jul 3, 2024 | 3.6200 | 3.7000 | 3.4800 | 3.5000 | 3.5000 | 6,145,900 |
| Jul 2, 2024 | 3.6000 | 3.7000 | 3.4500 | 3.6200 | 3.6200 | 4,764,200 |
| Jul 1, 2024 | 3.5500 | 3.7500 | 3.5500 | 3.6100 | 3.6100 | 6,307,200 |
| Jun 28, 2024 | 3.5300 | 3.6000 | 3.4300 | 3.5300 | 3.5300 | 21,727,600 |
| Jun 27, 2024 | 3.4700 | 3.5200 | 3.3600 | 3.5100 | 3.5100 | 6,194,300 |
| Jun 26, 2024 | 3.6400 | 3.6400 | 3.4600 | 3.4800 | 3.4800 | 6,135,000 |
| Jun 25, 2024 | 3.8400 | 3.8400 | 3.6200 | 3.6800 | 3.6800 | 6,011,700 |
| Jun 24, 2024 | 4.1200 | 4.3100 | 3.7650 | 3.8900 | 3.8900 | 13,609,700 |
| Jun 21, 2024 | 3.6100 | 4.1300 | 3.5700 | 4.0700 | 4.0700 | 48,153,200 |
| Jun 20, 2024 | 3.1500 | 3.7700 | 2.9050 | 3.5100 | 3.5100 | 25,743,000 |
| Jun 18, 2024 | 3.2700 | 3.4050 | 3.0800 | 3.0900 | 3.0900 | 8,023,500 |
| Jun 17, 2024 | 3.2700 | 3.3100 | 3.1250 | 3.2800 | 3.2800 | 7,946,000 |
| Jun 14, 2024 | 3.3700 | 3.3850 | 3.2100 | 3.2600 | 3.2600 | 6,209,300 |
| Jun 13, 2024 | 3.5400 | 3.5600 | 3.3600 | 3.4000 | 3.4000 | 6,042,600 |
| Jun 12, 2024 | 3.5400 | 3.7650 | 3.5000 | 3.5600 | 3.5600 | 7,712,400 |
| Jun 11, 2024 | 3.6000 | 3.6100 | 3.4200 | 3.4500 | 3.4500 | 8,259,000 |
| Jun 10, 2024 | 3.7700 | 3.7700 | 3.5900 | 3.6550 | 3.6550 | 6,377,700 |
| Jun 7, 2024 | 3.7000 | 3.9000 | 3.6100 | 3.7300 | 3.7300 | 6,377,100 |
| Jun 6, 2024 | 3.9900 | 4.0050 | 3.4700 | 3.7900 | 3.7900 | 15,244,200 |
| Jun 5, 2024 | 3.9900 | 4.0100 | 3.8800 | 3.9700 | 3.9700 | 6,176,000 |
| Jun 4, 2024 | 4.1000 | 4.1400 | 3.9200 | 3.9400 | 3.9400 | 6,885,700 |
| Jun 3, 2024 | 4.3000 | 4.3750 | 3.9500 | 4.1300 | 4.1300 | 13,860,100 |
| May 31, 2024 | 4.6800 | 4.7600 | 4.2150 | 4.3600 | 4.3600 | 11,889,500 |
| May 30, 2024 | 4.4900 | 4.6400 | 4.4200 | 4.6100 | 4.6100 | 5,873,400 |
| May 29, 2024 | 4.5800 | 4.6400 | 4.4600 | 4.4800 | 4.4800 | 4,208,000 |
| May 28, 2024 | 4.8500 | 4.8800 | 4.5750 | 4.6600 | 4.6600 | 5,614,200 |
| May 24, 2024 | 4.7700 | 4.8800 | 4.6800 | 4.7800 | 4.7800 | 5,233,700 |
| May 23, 2024 | 4.9700 | 4.9700 | 4.7020 | 4.7800 | 4.7800 | 4,582,000 |
| May 22, 2024 | 5.0100 | 5.1600 | 4.9350 | 4.9700 | 4.9700 | 5,612,400 |
| May 21, 2024 | 5.2000 | 5.2200 | 5.0600 | 5.0700 | 5.0700 | 5,365,400 |
| May 20, 2024 | 5.5000 | 5.5600 | 5.1700 | 5.2600 | 5.2600 | 6,402,300 |
| May 17, 2024 | 5.4600 | 5.6650 | 5.4300 | 5.5300 | 5.5300 | 5,230,600 |
| May 16, 2024 | 5.4800 | 5.7500 | 5.3900 | 5.5200 | 5.5200 | 6,105,400 |
| May 15, 2024 | 6.0600 | 6.1190 | 5.3400 | 5.4800 | 5.4800 | 10,603,800 |
| May 14, 2024 | 5.9000 | 6.6050 | 5.8350 | 6.0000 | 6.0000 | 20,024,500 |
| May 13, 2024 | 4.9400 | 5.6350 | 4.9100 | 5.4700 | 5.4700 | 13,749,500 |
| May 10, 2024 | 4.9400 | 4.9450 | 4.8000 | 4.8900 | 4.8900 | 5,219,700 |
| May 9, 2024 | 4.8300 | 4.9900 | 4.8000 | 4.9100 | 4.9100 | 4,831,900 |
| May 8, 2024 | 4.8600 | 4.9750 | 4.8000 | 4.8400 | 4.8400 | 4,920,600 |
| May 7, 2024 | 5.1500 | 5.3100 | 4.9400 | 4.9700 | 4.9700 | 6,670,600 |
| May 6, 2024 | 4.9300 | 5.2260 | 4.8700 | 5.1500 | 5.1500 | 9,751,600 |
| May 3, 2024 | 5.0800 | 5.1400 | 4.8100 | 4.8400 | 4.8400 | 8,560,900 |
| May 2, 2024 | 4.8700 | 5.1350 | 4.8150 | 5.0000 | 5.0000 | 15,234,000 |
| May 1, 2024 | 4.5200 | 4.6250 | 4.4010 | 4.4700 | 4.4700 | 9,459,800 |
| Apr 30, 2024 | 4.6700 | 4.6750 | 4.4100 | 4.5500 | 4.5500 | 10,691,600 |
| Apr 29, 2024 | 4.4200 | 4.8480 | 4.3750 | 4.7700 | 4.7700 | 13,512,300 |
| Apr 26, 2024 | 4.4300 | 4.8500 | 4.4000 | 4.4200 | 4.4200 | 15,010,200 |
| Apr 25, 2024 | 5.1700 | 5.3000 | 4.3500 | 4.6800 | 4.6800 | 26,629,300 |
| Apr 24, 2024 | 5.4900 | 5.9600 | 5.4700 | 5.8000 | 5.8000 | 10,815,400 |
| Apr 23, 2024 | 5.6500 | 5.7100 | 5.4500 | 5.4600 | 5.4600 | 10,524,000 |
| Apr 22, 2024 | 6.0000 | 6.0400 | 5.8200 | 5.9000 | 5.9000 | 4,299,900 |
| Apr 19, 2024 | 5.9700 | 6.0000 | 5.8300 | 5.9700 | 5.9700 | 6,571,500 |
| Apr 18, 2024 | 6.3500 | 6.3500 | 5.8500 | 5.9900 | 5.9900 | 8,958,500 |
| Apr 17, 2024 | 6.6500 | 6.6500 | 6.3300 | 6.3900 | 6.3900 | 5,224,700 |
| Apr 16, 2024 | 6.7800 | 6.8100 | 6.5300 | 6.5700 | 6.5700 | 4,258,400 |
| Apr 15, 2024 | 6.8800 | 7.0600 | 6.7800 | 6.9000 | 6.9000 | 4,591,000 |
| Apr 12, 2024 | 7.1000 | 7.1400 | 6.8400 | 6.8500 | 6.8500 | 5,644,000 |
| Apr 11, 2024 | 7.3200 | 7.3300 | 7.0500 | 7.2000 | 7.2000 | 4,544,700 |
| Apr 10, 2024 | 7.4500 | 7.4700 | 7.2200 | 7.3000 | 7.3000 | 5,983,300 |
| Apr 9, 2024 | 7.4100 | 7.8000 | 7.4000 | 7.8000 | 7.8000 | 7,172,700 |
| Apr 8, 2024 | 7.3600 | 7.4700 | 7.2500 | 7.3900 | 7.3900 | 3,481,800 |
| Apr 5, 2024 | 7.2300 | 7.3600 | 7.1600 | 7.2600 | 7.2600 | 4,799,300 |
| Apr 4, 2024 | 7.2700 | 7.3600 | 7.0500 | 7.2500 | 7.2500 | 8,154,300 |
| Apr 3, 2024 | 7.4800 | 7.6700 | 7.3800 | 7.6300 | 7.6300 | 4,188,200 |
| Apr 2, 2024 | 7.6000 | 7.7050 | 7.4150 | 7.4800 | 7.4800 | 3,484,800 |
| Apr 1, 2024 | 7.8500 | 7.8900 | 7.5950 | 7.6900 | 7.6900 | 6,065,300 |
| Mar 28, 2024 | 8.0900 | 8.2050 | 7.8100 | 7.8300 | 7.8300 | 4,126,000 |
| Mar 27, 2024 | 7.9100 | 8.1000 | 7.8550 | 8.0900 | 8.0900 | 4,046,100 |
| Mar 26, 2024 | 7.7600 | 8.1250 | 7.6400 | 7.8700 | 7.8700 | 5,132,900 |
| Mar 25, 2024 | 7.4000 | 7.7100 | 7.3600 | 7.7000 | 7.7000 | 4,544,200 |
| Mar 22, 2024 | 7.4700 | 7.5500 | 7.2800 | 7.3000 | 7.3000 | 2,412,800 |
| Mar 21, 2024 | 7.5500 | 7.6000 | 7.3900 | 7.4900 | 7.4900 | 2,822,200 |
| Mar 20, 2024 | 7.1500 | 7.5400 | 7.1000 | 7.4800 | 7.4800 | 3,803,900 |
| Mar 19, 2024 | 7.0000 | 7.2850 | 6.9700 | 7.2000 | 7.2000 | 4,605,100 |
| Mar 18, 2024 | 7.4900 | 7.5460 | 6.8800 | 7.1100 | 7.1100 | 8,604,300 |
| Mar 15, 2024 | 7.4400 | 7.6200 | 7.3550 | 7.5800 | 7.5800 | 4,707,500 |
| Mar 14, 2024 | 7.7600 | 7.7950 | 7.4000 | 7.4900 | 7.4900 | 3,404,700 |
| Mar 13, 2024 | 7.7800 | 8.0850 | 7.7400 | 7.7900 | 7.7900 | 2,996,200 |
| Mar 12, 2024 | 7.8400 | 7.9350 | 7.7000 | 7.8300 | 7.8300 | 2,783,900 |
| Mar 11, 2024 | 7.8200 | 8.0100 | 7.7300 | 7.8300 | 7.8300 | 4,625,700 |
| Mar 8, 2024 | 7.6000 | 7.8700 | 7.5950 | 7.8600 | 7.8600 | 5,163,100 |
| Mar 7, 2024 | 7.3200 | 7.5150 | 7.2400 | 7.5000 | 7.5000 | 4,712,400 |
| Mar 6, 2024 | 7.2500 | 7.4000 | 7.1500 | 7.2700 | 7.2700 | 3,373,300 |
| Mar 5, 2024 | 7.1300 | 7.2400 | 7.0600 | 7.1400 | 7.1400 | 3,663,000 |
| Mar 4, 2024 | 7.7800 | 7.8600 | 7.0650 | 7.2300 | 7.2300 | 8,020,800 |
| Mar 1, 2024 | 7.8500 | 7.9950 | 7.7300 | 7.8200 | 7.8200 | 3,607,900 |
| Feb 29, 2024 | 8.0200 | 8.1050 | 7.7750 | 7.8500 | 7.8500 | 3,952,700 |
| Feb 28, 2024 | 7.7600 | 8.0000 | 7.7030 | 7.8800 | 7.8800 | 3,095,500 |
| Feb 27, 2024 | 7.5300 | 7.8300 | 7.5100 | 7.8100 | 7.8100 | 3,675,500 |
| Feb 26, 2024 | 7.3700 | 7.5600 | 7.1600 | 7.4500 | 7.4500 | 3,404,500 |
| Feb 23, 2024 | 7.2400 | 7.5200 | 7.0750 | 7.4300 | 7.4300 | 4,765,200 |
| Feb 22, 2024 | 7.3000 | 7.3300 | 7.1500 | 7.2600 | 7.2600 | 3,629,500 |
| Feb 21, 2024 | 7.2500 | 7.4800 | 7.1800 | 7.2700 | 7.2700 | 4,097,800 |
| Feb 20, 2024 | 7.6100 | 7.6200 | 7.2800 | 7.2900 | 7.2900 | 5,191,200 |
| Feb 16, 2024 | 7.7100 | 7.8300 | 7.6100 | 7.7300 | 7.7300 | 4,258,000 |
| Feb 15, 2024 | 7.7800 | 7.9500 | 7.5850 | 7.8600 | 7.8600 | 4,771,100 |
| Feb 14, 2024 | 7.6800 | 7.8400 | 7.5800 | 7.7300 | 7.7300 | 7,703,300 |
| Feb 13, 2024 | 8.3500 | 8.3800 | 7.4600 | 7.5800 | 7.5800 | 14,834,200 |
| Feb 12, 2024 | 8.4100 | 8.7600 | 8.3800 | 8.6800 | 8.6800 | 4,241,800 |
| Feb 9, 2024 | 8.7200 | 8.7350 | 8.3450 | 8.4400 | 8.4400 | 4,258,500 |
| Feb 8, 2024 | 8.5300 | 8.6900 | 8.2200 | 8.6600 | 8.6600 | 6,370,000 |
| Feb 7, 2024 | 8.9200 | 9.0700 | 8.4050 | 8.7600 | 8.7600 | 6,989,400 |
| Feb 6, 2024 | 7.9200 | 9.0150 | 7.7300 | 8.9400 | 8.9400 | 13,780,200 |
| Feb 5, 2024 | 8.5000 | 8.6000 | 8.2000 | 8.2100 | 8.2100 | 9,382,800 |
| Feb 2, 2024 | 8.3000 | 8.7450 | 8.1650 | 8.7000 | 8.7000 | 5,673,700 |
| Feb 1, 2024 | 8.4200 | 8.6500 | 8.1950 | 8.4300 | 8.4300 | 3,931,800 |
| Jan 31, 2024 | 8.5700 | 8.7800 | 8.3400 | 8.3500 | 8.3500 | 5,090,400 |
| Jan 30, 2024 | 8.5700 | 8.7300 | 8.5100 | 8.6300 | 8.6300 | 3,216,100 |
| Jan 29, 2024 | 8.5500 | 8.7150 | 8.3400 | 8.7000 | 8.7000 | 4,901,100 |
| Jan 26, 2024 | 8.8400 | 8.9400 | 8.5400 | 8.6500 | 8.6500 | 4,151,800 |
| Jan 25, 2024 | 8.4000 | 8.8200 | 8.3700 | 8.7800 | 8.7800 | 5,785,100 |
| Jan 24, 2024 | 8.8500 | 8.8500 | 8.4050 | 8.4900 | 8.4900 | 4,395,100 |
| Jan 23, 2024 | 8.7200 | 8.9100 | 8.5250 | 8.7300 | 8.7300 | 5,200,300 |
| Jan 22, 2024 | 8.6900 | 8.8300 | 8.3600 | 8.5000 | 8.5000 | 4,718,600 |
| Jan 19, 2024 | 8.6400 | 8.7600 | 8.2550 | 8.6200 | 8.6200 | 8,904,900 |
| Jan 18, 2024 | 8.9900 | 9.2650 | 8.7000 | 8.9900 | 8.9900 | 14,191,200 |
| Jan 17, 2024 | 8.1700 | 8.3600 | 8.1350 | 8.3600 | 8.3600 | 4,025,400 |
| Jan 16, 2024 | 8.3000 | 8.3800 | 8.1700 | 8.3500 | 8.3500 | 4,622,200 |
| Jan 12, 2024 | 9.0100 | 9.1000 | 8.3000 | 8.3400 | 8.3400 | 7,804,800 |
| Jan 11, 2024 | 9.1400 | 9.1800 | 8.7450 | 8.9500 | 8.9500 | 7,624,600 |
| Jan 10, 2024 | 9.5100 | 9.5100 | 9.2700 | 9.3500 | 9.3500 | 3,616,600 |
| Jan 9, 2024 | 9.4000 | 9.6400 | 9.3400 | 9.5700 | 9.5700 | 3,029,000 |
| Jan 8, 2024 | 9.4500 | 9.7000 | 9.2350 | 9.5700 | 9.5700 | 5,125,400 |
| Jan 5, 2024 | 9.6800 | 9.8350 | 9.4500 | 9.5400 | 9.5400 | 4,093,900 |
| Jan 4, 2024 | 9.6500 | 10.0000 | 9.5200 | 9.7500 | 9.7500 | 4,447,500 |
| Jan 3, 2024 | 10.0400 | 10.0700 | 9.5700 | 9.6400 | 9.6400 | 4,678,500 |
| Jan 2, 2024 | 10.3900 | 10.6200 | 10.0800 | 10.2000 | 10.2000 | 4,216,300 |
| Dec 29, 2023 | 10.5200 | 10.6300 | 10.3100 | 10.3900 | 10.3900 | 3,167,500 |
| Dec 28, 2023 | 10.5200 | 10.7200 | 10.5000 | 10.5400 | 10.5400 | 3,205,100 |
| Dec 27, 2023 | 10.7200 | 10.7200 | 10.4600 | 10.5900 | 10.5900 | 2,626,200 |
| Dec 26, 2023 | 10.5300 | 10.8200 | 10.4850 | 10.6500 | 10.6500 | 3,242,000 |
| Dec 22, 2023 | 10.4900 | 10.7000 | 10.3200 | 10.4400 | 10.4400 | 3,446,000 |
| Dec 21, 2023 | 10.1100 | 10.4300 | 10.0450 | 10.4100 | 10.4100 | 2,782,000 |
| Dec 20, 2023 | 10.1700 | 10.4950 | 9.9600 | 9.9700 | 9.9700 | 3,923,700 |
| Dec 19, 2023 | 10.0600 | 10.2200 | 9.9700 | 10.2100 | 10.2100 | 5,371,500 |
| Dec 18, 2023 | 10.1600 | 10.2700 | 9.9150 | 9.9800 | 9.9800 | 5,153,300 |
| Dec 15, 2023 | 10.2300 | 10.3400 | 9.9950 | 10.0300 | 10.0300 | 7,838,400 |
| Dec 14, 2023 | 9.7700 | 10.3100 | 9.7700 | 10.1200 | 10.1200 | 8,138,500 |
| Dec 13, 2023 | 8.6700 | 9.5750 | 8.5100 | 9.5000 | 9.5000 | 6,431,400 |
| Dec 12, 2023 | 9.2800 | 9.2800 | 8.8600 | 8.8700 | 8.8700 | 4,400,200 |
| Dec 11, 2023 | 9.4700 | 9.6400 | 9.1900 | 9.3300 | 9.3300 | 6,859,500 |
| Dec 8, 2023 | 9.2200 | 9.5500 | 9.1200 | 9.3800 | 9.3800 | 6,249,400 |
| Dec 7, 2023 | 8.9300 | 9.3700 | 8.9050 | 9.2500 | 9.2500 | 5,990,300 |
| Dec 6, 2023 | 8.9300 | 9.2700 | 8.9050 | 8.9600 | 8.9600 | 4,455,900 |
| Dec 5, 2023 | 9.0100 | 9.0300 | 8.7500 | 8.7700 | 8.7700 | 3,003,000 |
| Dec 4, 2023 | 9.1500 | 9.4100 | 8.9950 | 9.1000 | 9.1000 | 4,699,900 |
| Dec 1, 2023 | 8.3100 | 9.2100 | 8.1650 | 9.1900 | 9.1900 | 5,725,000 |
| Nov 30, 2023 | 8.3700 | 8.4220 | 8.1400 | 8.3400 | 8.3400 | 3,704,900 |
| Nov 29, 2023 | 8.3400 | 8.7060 | 8.3200 | 8.3300 | 8.3300 | 3,508,000 |
| Nov 28, 2023 | 8.2000 | 8.3300 | 8.1010 | 8.2700 | 8.2700 | 2,641,300 |
| Nov 27, 2023 | 8.4900 | 8.4900 | 8.1700 | 8.2100 | 8.2100 | 4,112,300 |
| Nov 24, 2023 | 8.4200 | 8.6700 | 8.3510 | 8.5900 | 8.5900 | 1,372,000 |
| Nov 22, 2023 | 8.5000 | 8.6000 | 8.3600 | 8.4200 | 8.4200 | 2,728,100 |
| Nov 21, 2023 | 8.8500 | 8.8500 | 8.4000 | 8.4700 | 8.4700 | 2,940,000 |
| Nov 20, 2023 | 8.7700 | 9.0750 | 8.5850 | 8.9500 | 8.9500 | 4,146,500 |
| Nov 17, 2023 | 8.3300 | 8.7800 | 8.3200 | 8.7500 | 8.7500 | 6,252,300 |
| Nov 16, 2023 | 8.7500 | 8.7700 | 8.1400 | 8.2000 | 8.2000 | 4,763,200 |
| Nov 15, 2023 | 8.5300 | 9.3300 | 8.5100 | 8.7900 | 8.7900 | 7,466,900 |
| Nov 14, 2023 | 8.4800 | 8.7400 | 8.4700 | 8.5100 | 8.5100 | 4,900,700 |
| Nov 13, 2023 | 8.5000 | 8.5100 | 8.1200 | 8.1400 | 8.1400 | 3,124,800 |
| Nov 10, 2023 | 8.6200 | 8.6600 | 8.3700 | 8.5800 | 8.5800 | 2,442,500 |
| Nov 9, 2023 | 8.8100 | 8.8900 | 8.5100 | 8.6400 | 8.6400 | 3,266,500 |
| Nov 8, 2023 | 8.8600 | 8.9200 | 8.7300 | 8.7500 | 8.7500 | 2,257,000 |
| Nov 7, 2023 | 8.8800 | 9.2600 | 8.7200 | 8.8600 | 8.8600 | 3,861,500 |
| Nov 6, 2023 | 9.4050 | 9.4700 | 8.9250 | 9.0200 | 9.0200 | 3,704,100 |
| Nov 3, 2023 | 9.4000 | 9.5250 | 9.2000 | 9.3300 | 9.3300 | 3,756,900 |
| Nov 2, 2023 | 8.5800 | 9.1750 | 8.5300 | 9.1500 | 9.1500 | 5,098,800 |
| Nov 1, 2023 | 8.4000 | 8.6100 | 8.2900 | 8.3300 | 8.3300 | 5,551,300 |
| Oct 31, 2023 | 8.6400 | 8.6950 | 8.3300 | 8.4300 | 8.4300 | 6,674,000 |
| Oct 30, 2023 | 8.7000 | 8.9000 | 8.5300 | 8.6100 | 8.6100 | 5,368,300 |
| Oct 27, 2023 | 9.0900 | 9.1800 | 8.5600 | 8.6200 | 8.6200 | 7,728,500 |
| Oct 26, 2023 | 9.6500 | 9.7600 | 8.6250 | 9.0400 | 9.0400 | 13,666,200 |
| Oct 25, 2023 | 10.3300 | 10.3900 | 10.0500 | 10.1200 | 10.1200 | 5,409,200 |
| Oct 24, 2023 | 10.7500 | 10.8400 | 10.2700 | 10.3300 | 10.3300 | 4,571,600 |
| Oct 23, 2023 | 10.8200 | 10.8900 | 10.4400 | 10.6500 | 10.6500 | 7,480,600 |
| Oct 20, 2023 | 10.5900 | 11.0150 | 10.5900 | 10.9200 | 10.9200 | 3,506,500 |
| Oct 19, 2023 | 10.6900 | 10.9200 | 10.5300 | 10.5800 | 10.5800 | 3,037,900 |
| Oct 18, 2023 | 11.1600 | 11.2000 | 10.7900 | 10.8100 | 10.8100 | 2,980,200 |
| Oct 17, 2023 | 11.2200 | 11.6050 | 11.1700 | 11.3800 | 11.3800 | 2,203,600 |
Related Tickers
CAR Avis Budget Group, Inc.
82.13
+6.02%
UHAL-B U-Haul Holding Company
68.18
+0.46%
UHAL U-Haul Holding Company
73.78
-0.18%
VSTS Vestis Corporation
15.11
+0.53%
AL Air Lease Corporation
45.07
+2.92%
R Ryder System, Inc.
151.85
+0.72%
WSC WillScot Holdings Corporation
37.29
+2.76%
URI United Rentals, Inc.
846.06
+1.48%
HRI Herc Holdings Inc.
173.95
+3.53%
GSL Global Ship Lease, Inc.
24.63
+1.36%