Stockscreener 앱 받기
5.47
0.74%
0.04
시간 외 거래:
5.45
-0.02
-0.37%
Hertz Global Holdings Inc 주식 (HTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.63 | $5.43 | $0.205 | 3,920,615.0 | +0.74% |
| 2025-09-04 | $5.50 | $5.29 | $0.21 | 3,466,472.0 | +0.37% |
| 2025-09-03 | $5.63 | $5.36 | $0.2699 | 4,868,013.0 | -3.74% |
| 2025-09-02 | $5.78 | $5.46 | $0.315 | 4,006,189.0 | -1.92% |
| 2025-08-29 | $5.92 | $5.67 | $0.25 | 4,272,876.0 | +0.00% |
| 2025-08-28 | $5.96 | $5.66 | $0.30 | 4,395,405.0 | -2.05% |
| 2025-08-27 | $5.91 | $5.62 | $0.295 | 5,107,398.0 | +2.99% |
| 2025-08-26 | $5.69 | $5.36 | $0.335 | 6,451,230.0 | +1.97% |
| 2025-08-25 | $5.86 | $5.50 | $0.36 | 6,198,847.0 | -4.46% |
| 2025-08-22 | $6.00 | $5.42 | $0.57 | 13,710,373.0 | +8.57% |
| 2025-08-21 | $5.50 | $5.13 | $0.375 | 12,489,742.0 | -2.54% |
| 2025-08-20 | $6.10 | $5.32 | $0.78 | 42,051,864.0 | +5.96% |
| 2025-08-19 | $5.29 | $5.08 | $0.21 | 10,546,075.0 | -0.38% |
| 2025-08-18 | $5.42 | $5.05 | $0.365 | 7,025,216.0 | +2.15% |
| 2025-08-15 | $5.28 | $5.10 | $0.175 | 4,760,308.0 | -2.48% |
| 2025-08-14 | $5.31 | $5.13 | $0.175 | 5,903,922.0 | -2.60% |
| 2025-08-13 | $5.46 | $5.16 | $0.299 | 5,507,945.0 | +0.75% |
| 2025-08-12 | $5.53 | $5.28 | $0.2499 | 6,555,910.0 | -1.11% |
| 2025-08-11 | $5.65 | $5.34 | $0.3101 | 9,122,530.0 | -2.88% |
| 2025-08-08 | $6.10 | $5.50 | $0.595 | 8,621,356.0 | -7.18% |
Hertz Global Holdings Inc 주식 (HTZ) 연도별 가격 이력
이 심층 분석에서는 Hertz Global Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hertz Global Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hertz Global Holdings Inc 주식 (HTZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.78 | $5.29 | $0.485 | 20,181,904.0 | -4.54% |
| 2025-08 | $6.55 | $5.05 | $1.50 | 189,548,144.0 | -10.61% |
| 2025-07 | $8.44 | $6.21 | $2.22 | 145,199,031.0 | -6.15% |
| 2025-06 | $8.03 | $5.72 | $2.31 | 139,905,604.0 | +4.27% |
| 2025-05 | $7.62 | $5.51 | $2.11 | 245,247,939.0 | -3.96% |
| 2025-04 | $9.39 | $3.50 | $5.89 | 686,838,914.0 | +73.10% |
| 2025-03 | $4.39 | $3.25 | $1.13 | 194,291,958.0 | -5.52% |
| 2025-02 | $4.74 | $3.65 | $1.09 | 87,726,534.0 | +0.97% |
| 2025-01 | $4.36 | $3.41 | $0.945 | 67,911,134.0 | +12.84% |
Hertz Global Holdings Inc 주식 (HTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.08 | $3.15 | $1.93 | 103,185,968.0 | -28.05% |
| 2024-11 | $5.32 | $2.77 | $2.55 | 151,656,650.0 | +76.98% |
| 2024-10 | $3.46 | $2.77 | $0.69 | 96,161,350.0 | -15.76% |
| 2024-09 | $3.93 | $2.47 | $1.46 | 122,061,644.0 | +8.55% |
| 2024-08 | $4.38 | $3.03 | $1.35 | 111,549,128.0 | -25.49% |
| 2024-07 | $4.63 | $3.20 | $1.43 | 131,073,076.0 | +15.58% |
| 2024-06 | $4.38 | $2.90 | $1.47 | 218,313,987.0 | -19.04% |
| 2024-05 | $6.61 | $4.21 | $2.39 | 174,270,687.0 | -4.18% |
| 2024-04 | $7.89 | $4.35 | $3.54 | 173,776,818.0 | -41.89% |
| 2024-03 | $8.21 | $6.88 | $1.33 | 86,883,300.0 | -0.25% |
| 2024-02 | $9.07 | $7.08 | $2.00 | 117,897,209.0 | -5.99% |
| 2024-01 | $10.62 | $8.13 | $2.49 | 113,432,367.0 | -19.63% |
Hertz Global Holdings Inc 주식 (HTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.82 | $8.16 | $2.66 | 96,655,175.0 | +24.58% |
| 2023-11 | $9.53 | $8.10 | $1.42 | 81,441,913.0 | -1.07% |
| 2023-10 | $12.29 | $8.33 | $3.96 | 105,577,395.0 | -31.18% |
| 2023-09 | $17.29 | $11.90 | $5.38 | 69,934,602.0 | -27.73% |
| 2023-08 | $17.95 | $15.86 | $2.09 | 54,045,192.0 | +0.59% |
| 2023-07 | $19.36 | $15.64 | $3.72 | 69,002,721.0 | -8.37% |
| 2023-06 | $18.52 | $15.54 | $2.97 | 52,960,914.0 | +17.28% |
| 2023-05 | $17.05 | $15.37 | $1.68 | 47,645,575.0 | -6.00% |
| 2023-04 | $16.85 | $14.85 | $2.00 | 72,095,621.0 | +2.39% |
| 2023-03 | $20.48 | $15.03 | $5.45 | 115,255,578.0 | -11.99% |
| 2023-02 | $20.34 | $17.34 | $3.00 | 62,656,040.0 | +2.72% |
| 2023-01 | $18.05 | $14.88 | $3.17 | 46,318,612.0 | +17.09% |
0.38%
0.16%
자본화:
|
볼륨(24시간):