Hertz Energy Inc.
HZLIFOTCBasic Materials● Active
$0.14
$-0.01(-4.10%)
Market Cap$1386654
P/E Ratio—
52W High$0.41
52W Low$0.01
Hertz Energy Inc.（HZLIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hzlif · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.30
Jul 21, 2023
-95.8% from here
5-Year Low5Y
$0.0138
Oct 2, 2025
+914.5% from low
IPO Priceadj.
$3.18
Jun 8, 2023
-95.6% since IPO
1 Year Ago
$0.1825
Jun 9, 2025
-23.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HZLIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2K | +0.00% |
| Jun 4, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2K | +0.00% |
| Jun 3, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2K | +0.00% |
| Jun 2, 2026 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 5K | -13.15% |
| Jun 1, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 44K | +0.00% |
| May 29, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0K | +0.00% |
| May 28, 2026 | $0.14 | $0.19 | $0.14 | $0.17 | $0.17 | 1K | +23.21% |
| May 27, 2026 | $0.18 | $0.18 | $0.14 | $0.14 | $0.14 | 2K | -23.29% |
| May 26, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0K | +0.00% |
| May 22, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10K | +0.00% |
| May 21, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10K | +0.00% |
| May 20, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 34K | -6.61% |
| May 19, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3K | +0.00% |
| May 18, 2026 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 4K | +10.34% |
| May 15, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1K | +0.00% |
| May 14, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3K | -2.86% |
| May 13, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5K | +0.00% |
| May 12, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5K | +0.00% |
| May 11, 2026 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 6K | +11.44% |
| May 8, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4K | +0.00% |
Showing 1–20 of 751 records
Annual Stock Price Performance · HZLIF
Jan 1 → Dec 31 · 4 years2026+18.0%$0.13 → $0.16
+18.0%
2025-41.5%$0.23 → $0.13
-41.5%
2024-65.4%$1.23 → $0.42
-65.4%
2023-59.4%$3.20 → $1.30
-59.4%
Best Year2026 · +18.0%
Worst Year2024 · -65.4%
Positive Years1 / 4
Avg Annual Return-37.1%
4Y Total Return-95.1%
4Y CAGR~-52.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in HZLIF?
If you invested $1,000 in HZLIF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$44
Total Return-95.6%
CAGR~-64.7% / yr
Profit$-956
Based on Jun 8, 2023 · $3.18Split & 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 Energy Inc.（HZLIF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.14。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
HZLIF 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。
HZLIF 历史股价FMP 日线复权 OHLCV