Hertz Global Holdings, Inc.
HTZNASDAQIndustrials● Active
$5.12
+$0.03(+0.59%)
Market Cap$1.6B
P/E Ratio—
52W High$8.44
52W Low$3.775
Hertz Global Holdings, Inc.（HTZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.00
Nov 2, 2021
-88.9% from here
5-Year Low5Y
$2.47
Sep 11, 2024
+106.3% from low
IPO Priceadj.
$26.99
Jul 1, 2021
-81.1% since IPO
1 Year Ago
$6.31
Jun 9, 2025
-19.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.15 | $5.38 | $5.10 | $5.12 | $5.12 | 3.3M | -0.68% |
| Jun 5, 2026 | $5.05 | $5.24 | $5.03 | $5.09 | $5.09 | 4.4M | +0.79% |
| Jun 4, 2026 | $5.16 | $5.30 | $5.08 | $5.10 | $5.10 | 4.1M | -1.16% |
| Jun 3, 2026 | $5.13 | $5.22 | $5.02 | $5.16 | $5.16 | 3.7M | +0.58% |
| Jun 2, 2026 | $5.11 | $5.25 | $5.06 | $5.21 | $5.21 | 5.9M | +1.96% |
| Jun 1, 2026 | $5.28 | $5.35 | $5.11 | $5.17 | $5.17 | 5.7M | -2.08% |
| May 29, 2026 | $5.47 | $5.54 | $5.38 | $5.40 | $5.40 | 6.5M | -1.28% |
| May 28, 2026 | $5.25 | $5.63 | $5.15 | $5.49 | $5.49 | 6.1M | +4.57% |
| May 27, 2026 | $5.23 | $5.43 | $5.14 | $5.26 | $5.26 | 8.7M | +0.57% |
| May 26, 2026 | $5.44 | $5.70 | $5.19 | $5.23 | $5.23 | 7.4M | -3.86% |
| May 22, 2026 | $5.08 | $5.41 | $5.08 | $5.30 | $5.30 | 5.7M | +4.33% |
| May 21, 2026 | $4.88 | $5.19 | $4.80 | $5.06 | $5.06 | 5.5M | +3.69% |
| May 20, 2026 | $4.98 | $5.05 | $4.86 | $4.88 | $4.88 | 7.1M | -2.01% |
| May 19, 2026 | $5.21 | $5.27 | $4.91 | $4.93 | $4.93 | 8.8M | -5.37% |
| May 18, 2026 | $5.50 | $5.57 | $5.08 | $5.20 | $5.20 | 8.5M | -5.45% |
| May 15, 2026 | $5.61 | $5.70 | $5.50 | $5.53 | $5.53 | 6.3M | -1.43% |
| May 14, 2026 | $5.88 | $6.05 | $5.82 | $5.83 | $5.83 | 5.3M | -0.85% |
| May 13, 2026 | $5.67 | $6.12 | $5.62 | $5.90 | $5.90 | 9.4M | +4.06% |
| May 12, 2026 | $6.17 | $6.21 | $5.71 | $5.75 | $5.75 | 9.2M | -6.81% |
| May 11, 2026 | $5.96 | $6.46 | $5.90 | $6.19 | $6.19 | 10.3M | +3.86% |
Showing 1–20 of 1,239 records
Annual Stock Price Performance · HTZ
Jan 1 → Dec 31 · 6 years2026-1.3%$5.18 → $5.12
-1.3%
2025+38.5%$3.71 → $5.14
+38.5%
2024-64.8%$10.39 → $3.66
-64.8%
2023-32.5%$15.39 → $10.39
-32.5%
2022-40.7%$25.96 → $15.39
-40.7%
2021+13.6%$22.00 → $24.99
+13.6%
Best Year2025 · +38.5%
Worst Year2024 · -64.8%
Positive Years2 / 6
Avg Annual Return-14.5%
6Y Total Return-76.8%
6Y CAGR~-21.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in HTZ?
If you invested $1,000 in HTZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$189
Total Return-81.1%
CAGR~-28.4% / yr
Profit$-811
Based on Jul 1, 2021 · $26.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hertz Global Holdings, Inc.（HTZ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTZ 历史股价FMP 日线复权 OHLCV