Hertz Global Stock Price History
NASDAQ: HTZConsumer DiscretionaryRental/Leasing CompaniesUSD
1.92-0.04 (-2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTZ price history at a glance
The price history for Hertz Global (HTZ) on this page begins on June 28, 2021, when the stock closed at $23.96; it most recently closed at $1.92 on October 5, 2026. The highest price in this record is $46.00, reached on November 1, 2021; the latest close is 95.8% below that peak. Across the 4 complete calendar years in the table, HTZ finished higher in 1 and lower in 3. Its best year was 2025 (+36.3%) and its worst was 2024 (-63.1%).
Over roughly 5 years the share price changed -92.0%, a -38.1% compound annual price return (excluding dividends). In the last 12 months alone, HTZ has lost 66.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $46.00
- Date of high
- Nov 1, 2021
- Low since 2021
- $1.45
- Date of low
- Aug 3, 2026
- 52-week high
- $8.18
- 52-week low
- $1.45
- Last close
- $1.92
HTZ returns
1 week
+9.09%
1 month
-7.25%
3 months
-6.34%
6 months
-69.62%
Year to date
-62.65%
1 year
-66.02%
3 years
-82.58%
5 years
-92.53%
HTZ price return, excluding dividends.
HTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.92 | -63.22% |
| 2025 | 5.22 | +36.29% |
| 2024 | 3.83 | -63.14% |
| 2023 | 10.39 | -32.49% |
| 2022 | 15.39 | -38.42% |
| 2021* | 24.99 | +4.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.99 | 1.99 | 1.85 | 1.92 | -2.04% | |
| 2.01 | 2.02 | 1.90 | 1.96 | -5.31% | |
| 2.05 | 2.24 | 1.95 | 2.07 | +0.49% | |
| 1.82 | 2.12 | 1.80 | 2.06 | +15.08% | |
| 1.79 | 1.84 | 1.72 | 1.79 | +1.70% | |
| 1.78 | 1.79 | 1.72 | 1.76 | +1.73% | |
| 1.66 | 1.80 | 1.63 | 1.73 | +3.59% | |
| 1.69 | 1.74 | 1.65 | 1.67 | -0.60% | |
| 1.70 | 1.73 | 1.68 | 1.68 | -0.59% | |
| 1.73 | 1.76 | 1.68 | 1.69 | -2.87% | |
| 1.77 | 1.78 | 1.72 | 1.74 | -0.85% | |
| 1.72 | 1.79 | 1.71 | 1.76 | +0.86% | |
| 1.83 | 1.84 | 1.74 | 1.74 | -5.95% | |
| 1.88 | 1.91 | 1.85 | 1.85 | 0.00% | |
| 1.84 | 1.87 | 1.79 | 1.85 | +1.65% | |
| 1.84 | 1.85 | 1.77 | 1.82 | -2.15% | |
| 1.93 | 1.95 | 1.83 | 1.86 | -1.06% | |
| 1.94 | 1.94 | 1.84 | 1.88 | -2.59% | |
| 1.97 | 2.00 | 1.91 | 1.93 | -2.03% | |
| 2.01 | 2.07 | 1.92 | 1.97 | -3.43% | |
| 2.07 | 2.08 | 2.01 | 2.04 | -0.49% | |
| 2.04 | 2.11 | 2.03 | 2.05 | -0.97% | |
| 2.16 | 2.18 | 2.06 | 2.07 | -5.26% | |
| 2.30 | 2.31 | 2.17 | 2.19 | -5.00% | |
| 2.28 | 2.32 | 2.24 | 2.30 | +1.32% | |
| 2.31 | 2.36 | 2.17 | 2.27 | -1.73% | |
| 2.26 | 2.43 | 2.24 | 2.31 | +3.12% | |
| 2.25 | 2.26 | 2.16 | 2.24 | -1.32% | |
| 2.12 | 2.29 | 2.09 | 2.27 | +6.07% | |
| 2.04 | 2.21 | 2.01 | 2.14 | +4.90% | |
| 2.10 | 2.14 | 2.03 | 2.04 | -2.39% | |
| 2.23 | 2.28 | 2.09 | 2.09 | -6.28% | |
| 2.22 | 2.25 | 2.15 | 2.23 | +1.83% | |
| 2.25 | 2.35 | 2.18 | 2.19 | -2.67% | |
| 2.08 | 2.30 | 2.08 | 2.25 | +7.66% | |
| 2.13 | 2.15 | 2.02 | 2.09 | -3.24% | |
| 2.08 | 2.21 | 2.02 | 2.16 | +3.85% | |
| 2.12 | 2.14 | 2.04 | 2.08 | -3.70% | |
| 2.21 | 2.29 | 2.13 | 2.16 | -3.57% | |
| 2.44 | 2.47 | 2.21 | 2.24 | -4.48% | |
| 2.68 | 2.95 | 2.27 | 2.35 | -16.25% | |
| 2.48 | 2.86 | 2.38 | 2.80 | +14.29% | |
| 2.11 | 2.74 | 2.10 | 2.45 | +15.57% | |
| 2.15 | 2.58 | 2.04 | 2.12 | -6.61% | |
| 2.44 | 2.49 | 2.13 | 2.27 | +12.38% | |
| 1.82 | 2.19 | 1.63 | 2.02 | +29.49% | |
| 1.50 | 1.57 | 1.45 | 1.56 | +3.31% | |
| 1.58 | 1.59 | 1.49 | 1.51 | -1.31% | |
| 1.56 | 1.59 | 1.48 | 1.53 | -3.47% | |
| 1.67 | 1.68 | 1.55 | 1.59 | -4.23% | |
| 1.70 | 1.71 | 1.63 | 1.66 | -0.90% | |
| 1.76 | 1.76 | 1.56 | 1.67 | -5.38% | |
| 1.89 | 2.03 | 1.76 | 1.77 | -11.75% | |
| 1.80 | 2.02 | 1.80 | 2.00 | +10.50% | |
| 1.90 | 1.90 | 1.78 | 1.81 | -4.99% | |
| 1.90 | 2.04 | 1.88 | 1.91 | -1.30% | |
| 1.86 | 2.05 | 1.85 | 1.93 | +4.32% | |
| 1.77 | 1.86 | 1.71 | 1.85 | +5.11% | |
| 1.80 | 1.81 | 1.74 | 1.76 | -2.22% | |
| 1.86 | 1.90 | 1.76 | 1.80 | -3.74% | |
| 1.90 | 1.97 | 1.84 | 1.87 | -1.58% | |
| 1.86 | 1.98 | 1.84 | 1.90 | +3.26% | |
| 1.84 | 1.88 | 1.75 | 1.84 | +0.55% | |
| 2.05 | 2.06 | 1.83 | 1.83 | -10.73% | |
| 2.17 | 2.20 | 2.03 | 2.05 | -5.53% | |
| 2.00 | 2.19 | 1.96 | 2.17 | +10.15% | |
| 2.06 | 2.06 | 1.93 | 1.97 | -6.19% | |
| 2.07 | 2.24 | 2.05 | 2.10 | +2.44% | |
| 2.20 | 2.24 | 2.03 | 2.05 | -3.30% | |
| 2.20 | 2.26 | 2.09 | 2.12 | -3.64% | |
| 2.24 | 2.30 | 2.13 | 2.20 | -2.87% | |
| 2.33 | 2.35 | 2.14 | 2.27 | -1.52% | |
| 2.70 | 2.70 | 2.26 | 2.30 | -12.88% | |
| 2.65 | 2.73 | 2.57 | 2.64 | -1.49% | |
| 2.91 | 2.94 | 2.51 | 2.68 | -10.67% | |
| 3.96 | 3.98 | 2.95 | 3.00 | -40.71% | |
| 5.02 | 5.24 | 5.02 | 5.06 | -1.56% | |
| 5.02 | 5.19 | 5.00 | 5.14 | +1.78% | |
| 4.87 | 5.06 | 4.86 | 5.05 | +4.55% | |
| 5.00 | 5.00 | 4.75 | 4.83 | -3.21% | |
| 5.12 | 5.21 | 4.98 | 4.99 | -2.73% | |
| 5.26 | 5.34 | 5.10 | 5.13 | 0.00% | |
| 5.12 | 5.16 | 5.00 | 5.13 | +1.79% | |
| 5.00 | 5.10 | 4.92 | 5.04 | +1.20% | |
| 5.19 | 5.26 | 4.93 | 4.98 | -5.86% | |
| 5.14 | 5.42 | 5.11 | 5.29 | +4.13% | |
| 5.15 | 5.38 | 5.06 | 5.08 | -0.20% | |
| 5.05 | 5.24 | 5.03 | 5.09 | -0.20% | |
| 5.16 | 5.30 | 5.08 | 5.10 | -1.16% | |
| 5.13 | 5.22 | 5.02 | 5.16 | -0.96% | |
| 5.11 | 5.25 | 5.06 | 5.21 | +0.77% | |
| 5.28 | 5.35 | 5.11 | 5.17 | -4.26% | |
| 5.47 | 5.54 | 5.38 | 5.40 | -1.64% | |
| 5.25 | 5.63 | 5.15 | 5.49 | +4.37% | |
| 5.23 | 5.43 | 5.14 | 5.26 | +0.57% | |
| 5.44 | 5.70 | 5.19 | 5.23 | -1.32% | |
| 5.08 | 5.41 | 5.08 | 5.30 | +4.74% | |
| 4.88 | 5.19 | 4.80 | 5.06 | +3.69% | |
| 4.98 | 5.05 | 4.86 | 4.88 | -1.01% | |
| 5.21 | 5.27 | 4.91 | 4.93 | -5.19% | |
| 5.50 | 5.57 | 5.08 | 5.20 | -5.97% | |
| 5.61 | 5.70 | 5.50 | 5.53 | -5.15% | |
| 5.88 | 6.05 | 5.82 | 5.83 | -1.19% | |
| 5.67 | 6.12 | 5.62 | 5.90 | +2.61% | |
| 6.17 | 6.21 | 5.71 | 5.75 | -7.11% | |
| 5.96 | 6.46 | 5.90 | 6.19 | +2.31% | |
| 6.19 | 6.41 | 6.02 | 6.05 | -1.94% | |
| 6.16 | 6.52 | 5.69 | 6.17 | -4.78% | |
| 6.20 | 6.58 | 6.17 | 6.48 | +6.40% | |
| 5.77 | 6.31 | 5.75 | 6.09 | +4.82% | |
| 6.19 | 6.35 | 5.78 | 5.81 | -5.37% | |
| 6.25 | 6.35 | 5.84 | 6.14 | -3.46% | |
| 6.47 | 7.04 | 6.16 | 6.36 | +13.57% | |
| 5.44 | 5.72 | 5.37 | 5.60 | -2.61% | |
| 5.54 | 5.76 | 5.53 | 5.75 | +2.86% | |
| 5.71 | 5.87 | 5.55 | 5.59 | -2.10% | |
| 5.91 | 5.97 | 5.62 | 5.71 | -3.22% | |
| 6.42 | 6.49 | 5.66 | 5.90 | -10.61% | |
| 7.28 | 7.60 | 6.44 | 6.60 | -7.95% | |
| 7.92 | 7.94 | 6.91 | 7.17 | -8.19% | |
| 7.42 | 8.18 | 7.38 | 7.81 | +5.11% | |
| 6.89 | 7.76 | 6.67 | 7.43 | +6.45% | |
| 6.46 | 7.18 | 6.28 | 6.98 | +6.40% | |
| 6.84 | 6.88 | 6.22 | 6.56 | -6.15% | |
| 6.61 | 7.12 | 6.42 | 6.99 | +5.75% | |
| 6.21 | 6.74 | 6.06 | 6.61 | +4.59% | |
| 6.61 | 6.76 | 6.01 | 6.32 | -3.81% | |
| 5.97 | 6.69 | 5.96 | 6.57 | +10.05% | |
| 6.05 | 6.26 | 5.84 | 5.97 | +1.53% | |
| 5.30 | 5.96 | 5.28 | 5.88 | +10.73% | |
| 5.01 | 5.32 | 5.00 | 5.31 | +3.91% | |
| 5.05 | 5.19 | 4.91 | 5.11 | -1.35% | |
| 4.68 | 5.20 | 4.58 | 5.18 | +12.36% | |
| 4.55 | 4.73 | 4.41 | 4.61 | +2.90% | |
| 4.53 | 4.65 | 4.41 | 4.48 | -2.61% | |
| 4.44 | 4.74 | 4.43 | 4.60 | -3.56% | |
| 4.34 | 5.09 | 4.26 | 4.77 | +9.15% | |
| 4.35 | 4.38 | 4.21 | 4.37 | +3.07% | |
| 4.12 | 4.30 | 4.08 | 4.24 | +2.66% | |
| 4.01 | 4.28 | 3.99 | 4.13 | +4.56% | |
| 3.93 | 4.01 | 3.85 | 3.95 | -0.75% | |
| 4.14 | 4.22 | 3.78 | 3.98 | -4.78% | |
| 4.25 | 4.38 | 4.14 | 4.18 | -0.71% | |
| 4.00 | 4.29 | 4.00 | 4.21 | +6.05% | |
| 3.95 | 4.03 | 3.93 | 3.97 | +2.06% | |
| 3.94 | 3.99 | 3.82 | 3.89 | 0.00% | |
| 4.04 | 4.11 | 3.87 | 3.89 | -5.58% | |
| 4.04 | 4.16 | 4.00 | 4.12 | +2.74% | |
| 4.15 | 4.16 | 4.00 | 4.01 | -3.61% | |
| 4.00 | 4.17 | 3.89 | 4.16 | +0.97% | |
| 4.15 | 4.21 | 4.06 | 4.12 | -4.19% | |
| 4.30 | 4.45 | 4.20 | 4.30 | -0.92% | |
| 4.36 | 4.48 | 4.26 | 4.34 | 0.00% | |
| 4.21 | 4.39 | 4.16 | 4.34 | +0.23% | |
| 4.25 | 4.59 | 4.21 | 4.33 | -4.63% | |
| 4.42 | 4.67 | 4.35 | 4.54 | +0.89% | |
| 4.23 | 4.59 | 4.20 | 4.50 | +1.81% | |
| 4.46 | 4.54 | 4.31 | 4.42 | -0.45% | |
| 4.43 | 4.53 | 4.38 | 4.44 | +0.23% | |
| 4.59 | 4.59 | 4.29 | 4.43 | -5.04% | |
| 4.65 | 4.76 | 4.44 | 4.67 | -0.32% | |
| 5.10 | 5.12 | 4.52 | 4.68 | -11.70% | |
| 5.02 | 5.32 | 4.99 | 5.30 | +7.72% | |
| 5.03 | 5.07 | 4.88 | 4.92 | -2.38% | |
| 5.25 | 5.26 | 5.00 | 5.04 | -1.56% | |
| 5.31 | 5.40 | 5.02 | 5.12 | -2.85% | |
| 5.20 | 5.37 | 5.15 | 5.27 | +1.35% | |
| 5.28 | 5.35 | 5.17 | 5.20 | -1.52% | |
| 5.30 | 5.36 | 5.15 | 5.28 | -0.19% | |
| 5.01 | 5.31 | 5.01 | 5.29 | +7.09% | |
| 5.15 | 5.22 | 4.87 | 4.94 | -5.36% | |
| 5.28 | 5.51 | 5.21 | 5.22 | +1.16% | |
| 5.00 | 5.19 | 4.93 | 5.16 | +4.03% | |
| 4.88 | 5.07 | 4.85 | 4.96 | +1.22% | |
| 5.01 | 5.08 | 4.84 | 4.90 | -3.54% | |
| 5.19 | 5.22 | 5.04 | 5.08 | -2.12% | |
| 5.39 | 5.41 | 5.12 | 5.19 | -2.08% | |
| 5.40 | 5.40 | 5.20 | 5.30 | -1.85% | |
| 5.51 | 5.51 | 5.31 | 5.40 | -2.35% | |
| 5.68 | 5.73 | 5.46 | 5.53 | -2.64% | |
| 5.93 | 6.14 | 5.67 | 5.68 | -3.40% | |
| 5.47 | 5.95 | 5.45 | 5.88 | +9.09% | |
| 5.42 | 5.61 | 5.33 | 5.39 | -3.49% | |
| 5.58 | 5.66 | 5.44 | 5.59 | -0.09% | |
| 5.44 | 5.74 | 5.44 | 5.59 | +3.33% | |
| 5.31 | 5.48 | 5.22 | 5.41 | +1.69% | |
| 5.43 | 5.52 | 5.30 | 5.32 | -2.74% | |
| 5.71 | 5.71 | 5.39 | 5.47 | -3.36% | |
| 5.71 | 5.78 | 5.48 | 5.66 | +1.07% | |
| 5.61 | 5.82 | 5.59 | 5.60 | -0.18% | |
| 5.61 | 5.84 | 5.47 | 5.61 | -0.53% | |
| 5.27 | 5.69 | 5.27 | 5.64 | +7.63% | |
| 5.22 | 5.42 | 5.17 | 5.24 | +0.38% | |
| 5.18 | 5.38 | 5.17 | 5.22 | +1.56% | |
| 5.19 | 5.23 | 5.13 | 5.14 | -1.91% | |
| 5.27 | 5.28 | 5.16 | 5.24 | -0.76% | |
| 5.37 | 5.38 | 5.22 | 5.28 | -1.49% | |
| 5.26 | 5.38 | 5.13 | 5.36 | +0.56% | |
| 5.48 | 5.50 | 5.25 | 5.33 | -2.74% | |
| 5.68 | 5.73 | 5.40 | 5.48 | -4.53% | |
| 5.32 | 5.87 | 5.24 | 5.74 | +11.46% | |
| 5.08 | 5.23 | 5.02 | 5.15 | +1.78% | |
| 5.10 | 5.20 | 5.00 | 5.06 | +0.60% | |
| 5.10 | 5.15 | 5.00 | 5.03 | -1.37% | |
| 5.05 | 5.14 | 4.98 | 5.10 | +1.19% | |
| 5.21 | 5.22 | 5.03 | 5.04 | -2.14% | |
| 5.19 | 5.26 | 5.09 | 5.15 | -0.77% | |
| 5.50 | 5.50 | 5.18 | 5.19 | -5.46% | |
| 5.38 | 5.68 | 5.34 | 5.49 | +2.81% | |
| 5.09 | 5.53 | 5.08 | 5.34 | +4.91% | |
| 5.14 | 5.18 | 5.06 | 5.09 | +0.59% | |
| 5.12 | 5.39 | 5.05 | 5.06 | -1.56% | |
| 5.20 | 5.22 | 5.03 | 5.14 | -1.53% | |
| 5.17 | 5.27 | 5.08 | 5.22 | +1.75% | |
| 4.91 | 5.21 | 4.88 | 5.13 | +3.01% | |
| 5.13 | 5.13 | 4.93 | 4.98 | -4.96% | |
| 5.12 | 5.24 | 5.09 | 5.24 | +2.34% | |
| 5.18 | 5.27 | 5.11 | 5.12 | -2.66% | |
| 5.08 | 5.30 | 5.05 | 5.26 | +3.54% | |
| 5.13 | 5.13 | 4.91 | 5.08 | -0.20% | |
| 4.77 | 5.12 | 4.67 | 5.09 | +4.95% | |
| 5.15 | 5.18 | 4.77 | 4.85 | -5.09% | |
| 5.21 | 5.28 | 5.03 | 5.11 | -2.11% | |
| 5.20 | 5.28 | 5.02 | 5.22 | -0.76% | |
| 5.59 | 5.59 | 5.19 | 5.26 | -6.90% | |
| 5.89 | 5.98 | 5.64 | 5.65 | -6.92% | |
| 6.18 | 6.28 | 5.80 | 6.07 | -4.26% | |
| 6.43 | 6.85 | 6.27 | 6.34 | -0.63% | |
| 6.21 | 6.40 | 6.01 | 6.38 | +1.59% | |
| 6.78 | 6.94 | 6.25 | 6.28 | -4.56% | |
| 6.07 | 6.70 | 6.01 | 6.58 | +6.39% | |
| 6.64 | 6.84 | 6.11 | 6.19 | -7.34% | |
| 6.50 | 6.70 | 5.62 | 6.68 | -0.82% | |
| 5.74 | 7.15 | 5.60 | 6.73 | +36.23% | |
| 5.20 | 5.21 | 4.87 | 4.94 | -3.70% | |
| 5.01 | 5.14 | 4.79 | 5.13 | +2.81% | |
| 5.24 | 5.24 | 4.94 | 4.99 | -5.31% | |
| 5.26 | 5.46 | 5.18 | 5.27 | +3.13% | |
| 5.19 | 5.29 | 5.07 | 5.11 | -1.16% | |
| 5.27 | 5.47 | 5.11 | 5.17 | -0.19% | |
| 5.30 | 5.37 | 5.08 | 5.18 | -0.19% | |
| 4.87 | 5.20 | 4.86 | 5.19 | +4.85% | |
| 5.13 | 5.28 | 4.86 | 4.95 | -3.13% | |
| 4.88 | 5.30 | 4.71 | 5.11 | +2.00% | |
| 5.31 | 5.31 | 4.86 | 5.01 | -3.93% | |
| 5.78 | 5.78 | 5.20 | 5.22 | -9.78% | |
| 5.60 | 5.98 | 5.51 | 5.78 | +3.77% | |
| 5.59 | 5.66 | 5.43 | 5.57 | +0.91% | |
| 5.39 | 5.71 | 5.16 | 5.52 | +0.55% | |
| 5.65 | 5.72 | 5.36 | 5.49 | -1.96% | |
| 5.68 | 5.82 | 5.53 | 5.60 | -0.88% | |
| 5.84 | 5.88 | 5.64 | 5.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTZ chart for longer ranges.