HTZ Historical Prices

Summary

Key Stock Metrics

2.47

(September 11, 2024)

52-Week Low

9.39

(April 22, 2025)

52-Week High

46.00

(November 2, 2021)

All-Time High

7.54

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-01 22.00 35.00 16.00 26.99 2539614
2021-07-02 29.80 29.80 23.50 23.96 2006929
2021-07-06 23.39 23.75 19.78 21.75 1569996
2021-07-07 21.10 22.70 20.18 21.45 846900
2021-07-08 21.45 21.45 19.11 19.23 765377
2021-07-09 19.10 21.43 18.60 20.90 904756
2021-07-12 20.25 23.74 20.25 21.35 634021
2021-07-13 23.00 23.00 19.80 20.10 343321
2021-07-14 21.00 21.00 19.08 19.43 414120
2021-07-15 19.50 19.50 19.00 19.12 266101
2021-07-16 19.12 20.00 18.81 19.00 221270
2021-07-19 18.25 18.99 17.35 17.92 575603
2021-07-20 18.00 18.70 17.81 17.88 474985
2021-07-21 17.83 18.24 17.32 17.85 292194
2021-07-22 18.00 18.24 17.18 17.26 240814
2021-07-23 18.18 18.18 16.60 16.77 250722
2021-07-26 16.00 16.75 15.00 15.00 846197
2021-07-27 15.00 15.99 14.15 15.63 370220
2021-07-28 15.99 17.75 15.81 16.00 643036
2021-07-29 16.79 18.50 15.90 17.79 467005
2021-07-30 17.78 19.10 17.75 18.75 291799
2021-08-02 18.70 19.25 17.50 18.10 242099
2021-08-03 20.00 20.00 16.70 17.55 273778
2021-08-04 17.35 17.99 16.47 16.60 396067
2021-08-05 16.18 17.50 16.18 16.52 206306
2021-08-06 17.00 17.00 16.36 16.44 197886
2021-08-09 17.25 17.85 16.48 16.75 418353
2021-08-10 17.20 17.30 16.71 16.83 292289
2021-08-11 18.00 18.00 16.10 16.65 166005
2021-08-12 17.00 17.00 16.05 16.40 110457
2021-08-13 16.40 16.59 16.00 16.00 351962
2021-08-16 16.00 16.85 15.00 15.95 266665
2021-08-17 15.40 15.40 14.75 15.25 402908
2021-08-18 15.05 15.30 15.05 15.19 141785
2021-08-19 15.25 15.30 14.92 15.01 117532
2021-08-20 17.00 17.00 15.01 15.09 79328
2021-08-23 15.10 15.85 15.10 15.56 124194
2021-08-24 15.10 16.25 15.10 16.11 105141
2021-08-25 16.10 17.00 16.10 16.95 232376
2021-08-26 16.75 17.00 16.00 16.08 227248
2021-08-27 16.14 17.00 15.51 15.80 86833
2021-08-30 16.05 16.99 16.05 16.90 242264
2021-08-31 16.50 17.01 16.50 16.80 146574
2021-09-01 16.60 16.95 16.55 16.70 137154
2021-09-02 16.60 17.00 16.56 16.69 104119
2021-09-03 16.96 16.96 16.30 16.57 112812
2021-09-07 16.28 16.90 16.10 16.90 275570
2021-09-08 17.00 17.00 16.20 16.50 200657
2021-09-09 16.10 16.90 15.75 15.76 333614
2021-09-10 15.76 16.10 15.65 15.91 66098
2021-09-13 15.80 16.35 15.77 15.85 212792
2021-09-14 15.80 15.90 15.66 15.68 97326
2021-09-15 15.00 16.00 15.00 15.75 95368
2021-09-16 15.20 16.20 15.20 16.20 165840
2021-09-17 16.04 16.50 16.04 16.35 223875
2021-09-20 15.55 16.20 15.52 16.20 192426
2021-09-21 15.85 16.55 15.80 16.40 136256
2021-09-22 16.55 16.55 16.05 16.55 78951
2021-09-23 16.55 17.00 16.10 16.98 129502
2021-09-24 16.98 19.40 16.81 18.95 406021
2021-09-27 19.40 19.70 18.10 19.50 466965
2021-09-28 20.00 20.00 18.90 19.29 259865
2021-09-29 19.28 19.75 19.10 19.20 141201
2021-09-30 19.55 20.02 18.71 19.55 164498
2021-10-01 19.78 20.00 19.25 19.30 110722
2021-10-04 20.00 20.20 19.32 20.16 271666
2021-10-05 20.74 22.84 20.40 22.15 483176
2021-10-06 23.00 26.50 22.50 26.50 532988
2021-10-07 26.81 30.15 25.30 26.00 1672393
2021-10-08 25.75 26.50 24.00 26.25 641767
2021-10-11 26.25 27.50 26.22 26.75 363175
2021-10-12 26.77 27.40 26.60 26.90 409136
2021-10-13 26.25 27.30 25.01 26.95 429564
2021-10-14 27.10 27.35 26.36 26.68 496781
2021-10-15 26.60 27.00 24.90 25.70 384040
2021-10-18 25.70 26.95 24.96 25.88 394758
2021-10-19 25.80 26.10 22.41 22.50 870018
2021-10-20 22.50 25.45 20.55 25.06 907004
2021-10-21 25.00 25.94 25.00 25.55 260654
2021-10-22 25.30 25.89 23.50 24.69 241048
2021-10-25 26.80 28.25 25.60 27.17 2120789
2021-10-26 28.75 29.55 26.55 27.45 1669156
2021-10-27 28.56 28.56 25.55 27.01 1078824
2021-10-28 28.00 29.23 27.21 28.46 1302523
2021-10-29 29.00 32.30 28.62 31.02 1976596
2021-11-01 33.00 34.42 32.50 34.15 1657427
2021-11-02 33.47 46.00 30.75 35.06 6387485
2021-11-03 33.15 35.60 30.70 31.80 2379533
2021-11-04 32.00 35.75 31.82 32.62 1454305
2021-11-05 34.00 35.47 33.84 34.39 1082972
2021-11-08 35.60 36.25 32.55 32.62 1139774
2021-11-09 26.25 28.00 25.40 26.17 27235573
2021-11-10 26.26 26.34 24.99 25.39 10156532
2021-11-11 25.81 27.23 25.20 26.42 4830816
2021-11-12 26.99 27.40 26.50 26.97 4595711
2021-11-15 26.98 27.18 24.50 24.92 7212876
2021-11-16 24.70 24.70 22.00 23.11 11492984
2021-11-17 22.84 24.88 22.77 23.03 4321515
2021-11-18 23.15 23.59 21.16 21.46 4304566
2021-11-19 21.39 21.50 19.73 20.83 5861270
2021-11-22 21.00 23.21 20.83 22.51 5727955
2021-11-23 22.50 23.14 21.51 21.97 2329161
2021-11-24 22.01 24.99 21.51 24.40 6468963
2021-11-26 22.83 24.40 21.76 23.87 3774815
2021-11-29 25.67 25.80 23.52 25.30 8224258
2021-11-30 24.61 25.10 23.48 24.16 6057682
2021-12-01 24.60 25.22 22.89 23.14 7329504
2021-12-02 23.09 24.35 22.90 24.28 3306768
2021-12-03 24.10 24.22 23.44 24.06 4566968
2021-12-06 24.92 26.25 23.95 25.98 11682337
2021-12-07 26.61 26.87 25.80 26.17 5340534
2021-12-08 26.53 26.93 25.98 26.59 5809936
2021-12-09 26.23 26.74 25.26 25.93 3682059
2021-12-10 25.85 25.90 24.63 24.92 5530495
2021-12-13 25.00 25.25 23.56 23.90 3108757
2021-12-14 23.25 23.33 22.51 22.58 3882300
2021-12-15 22.52 23.34 21.49 22.31 4546320
2021-12-16 22.88 23.12 20.38 21.01 6367897
2021-12-17 20.82 22.57 20.30 20.94 9308236
2021-12-20 20.57 20.97 19.61 20.88 4566678
2021-12-21 21.44 22.32 21.26 22.13 3574328
2021-12-22 22.19 23.80 22.01 22.92 4629321
2021-12-23 23.40 24.36 23.20 24.00 6594906
2021-12-27 24.17 25.30 24.15 24.99 4829075
2021-12-28 25.00 25.08 24.16 24.57 3805802
2021-12-29 24.55 24.96 24.46 24.58 3510785
2021-12-30 24.42 24.98 23.99 24.33 5412913
2021-12-31 24.37 25.16 24.33 24.99 6899461
2022-01-03 25.96 25.98 23.95 24.75 6911598
2022-01-04 24.54 24.90 24.11 24.55 6277458
2022-01-05 24.75 25.25 23.69 23.70 6789566
2022-01-06 23.41 24.28 22.40 24.00 6549090
2022-01-07 24.23 24.67 22.89 24.31 18671077
2022-01-10 24.38 24.85 23.59 24.68 6335108
2022-01-11 24.58 25.07 24.12 24.41 4549435
2022-01-12 24.60 24.92 24.22 24.43 3775519
2022-01-13 24.69 24.98 23.97 24.16 5167855
2022-01-14 23.79 24.40 23.36 24.00 5001861
2022-01-18 23.40 24.36 23.31 23.68 3432740
2022-01-19 23.72 24.00 21.65 21.70 5327555
2022-01-20 21.79 22.44 20.86 20.93 6200645
2022-01-21 20.62 20.88 18.43 19.00 12059034
2022-01-24 18.25 18.53 16.95 18.51 8737258
2022-01-25 17.89 18.66 17.80 18.25 4890171
2022-01-26 18.85 19.84 18.16 18.26 5676003
2022-01-27 18.36 18.97 17.55 17.74 5498346
2022-01-28 17.66 18.33 17.40 18.18 3909274
2022-01-31 18.44 19.49 18.19 19.26 4060538
2022-02-01 19.53 20.07 19.10 19.96 4694567
2022-02-02 20.05 20.41 19.56 19.75 2605988
2022-02-03 19.26 20.31 19.20 19.25 3201913
2022-02-04 19.61 20.12 19.20 19.74 6445995
2022-02-07 19.40 19.71 18.88 19.36 15931204
2022-02-08 19.30 20.27 19.16 20.00 5956269
2022-02-09 20.25 20.94 20.25 20.80 6209347
2022-02-10 20.58 21.83 20.45 20.80 6602510
2022-02-11 20.75 21.30 19.71 19.84 6494744
2022-02-14 19.70 20.75 19.63 20.42 4828935
2022-02-15 20.84 20.97 18.95 19.76 8805395
2022-02-16 19.68 19.79 19.13 19.45 5521632
2022-02-17 19.19 20.03 18.89 18.93 4228548
2022-02-18 19.16 19.16 18.18 18.31 5134411
2022-02-22 18.20 18.84 17.66 17.96 5465715
2022-02-23 18.28 18.40 17.19 17.19 10000014
2022-02-24 15.16 19.95 15.00 19.75 11151979
2022-02-25 19.97 20.99 19.41 20.81 7035444
2022-02-28 20.24 21.34 20.14 20.32 6014775
2022-03-01 20.27 20.30 18.72 19.07 5036830
2022-03-02 19.07 20.38 19.07 20.21 6133045
2022-03-03 20.47 20.50 19.57 19.91 3417024
2022-03-04 19.72 20.09 18.99 19.21 4422382
2022-03-07 19.07 20.08 18.04 18.23 7110208
2022-03-08 18.20 19.38 17.56 18.59 6116051
2022-03-09 19.00 20.43 18.99 20.04 6726380
2022-03-10 19.57 21.14 19.57 21.08 7153109
2022-03-11 21.21 21.97 21.16 21.54 5406042
2022-03-14 21.35 22.44 21.14 21.50 6007212
2022-03-15 21.52 22.25 21.50 22.04 5789646
2022-03-16 22.18 23.60 22.18 23.50 11485451
2022-03-17 23.35 23.55 22.76 23.15 10472840
2022-03-18 22.86 23.09 21.94 22.02 10407995
2022-03-21 22.30 22.50 21.71 21.82 8329331
2022-03-22 21.87 22.43 21.83 21.94 9155048
2022-03-23 21.74 23.05 21.61 22.45 4807095
2022-03-24 22.84 23.59 22.61 22.90 3404083
2022-03-25 22.94 23.02 22.12 22.65 2124799
2022-03-28 22.43 22.97 22.24 22.44 2198864
2022-03-29 22.82 23.48 22.56 23.06 7758372
2022-03-30 23.00 23.26 21.99 22.02 3207665
2022-03-31 22.21 22.80 22.04 22.15 2845225
2022-04-01 22.26 22.51 20.98 21.12 3716161
2022-04-04 21.30 23.42 21.18 23.38 6213100
2022-04-05 23.12 23.25 21.83 21.93 3537051
2022-04-06 21.39 21.99 20.40 21.83 4190941
2022-04-07 21.83 22.17 21.00 21.80 2874700
2022-04-08 21.66 21.76 21.08 21.19 2141856
2022-04-11 21.00 21.90 20.70 21.71 2696743
2022-04-12 21.79 22.28 21.43 21.52 1936896
2022-04-13 21.75 22.41 21.45 22.38 2262545
2022-04-14 22.29 22.77 22.15 22.33 2023419
2022-04-18 22.16 22.45 21.86 22.21 1637966
2022-04-19 22.31 23.27 22.11 22.64 3146437
2022-04-20 22.85 24.29 22.82 23.90 6494906
2022-04-21 24.26 24.35 22.65 22.88 4285004
2022-04-22 22.69 23.20 22.40 22.55 4150613
2022-04-25 22.23 23.57 22.05 23.50 3470865
2022-04-26 24.00 24.34 22.89 23.00 5100272
2022-04-27 23.17 23.80 23.13 23.53 5574182
2022-04-28 23.72 23.75 20.42 21.92 12399690
2022-04-29 22.02 22.31 20.01 20.06 6480880
2022-05-02 20.00 21.41 19.80 20.46 6420161
2022-05-03 20.46 20.48 19.30 19.52 6734586
2022-05-04 19.52 20.81 19.31 20.72 5366293
2022-05-05 20.50 21.03 19.86 20.35 4513818
2022-05-06 20.12 20.63 19.54 20.07 4292841
2022-05-09 19.55 19.85 17.28 17.44 7040423
2022-05-10 18.00 18.06 16.26 16.77 7374535
2022-05-11 17.02 19.20 16.90 17.66 9955584
2022-05-12 17.20 18.75 17.19 18.47 5307550
2022-05-13 18.56 19.29 18.48 18.98 4683058
2022-05-16 18.85 19.55 18.65 18.75 4336539
2022-05-17 19.23 19.94 19.23 19.63 4691193
2022-05-18 19.59 19.60 18.37 18.47 4207038
2022-05-19 18.06 19.01 18.06 18.49 4509099
2022-05-20 18.53 19.51 18.03 18.45 5526220
2022-05-23 18.72 19.77 18.58 19.60 5002449
2022-05-24 19.28 19.71 18.32 18.34 4225887
2022-05-25 18.18 19.12 18.10 18.83 4744235
2022-05-26 18.98 19.91 18.98 19.29 5167228
2022-05-27 19.57 20.18 19.43 20.10 5077772
2022-05-31 20.00 20.22 19.44 20.07 10779800
2022-06-01 20.08 20.75 19.63 19.78 4926113
2022-06-02 19.77 20.45 19.73 20.19 3229356
2022-06-03 19.94 20.11 19.60 19.97 4726630
2022-06-06 19.86 20.16 18.92 18.96 5325904
2022-06-07 18.40 18.87 17.72 18.13 7046476
2022-06-08 18.70 19.04 18.19 18.47 4083290
2022-06-09 18.09 18.62 17.64 17.66 3840564
2022-06-10 17.31 17.78 17.02 17.45 4198434
2022-06-13 16.53 17.06 16.42 16.47 7817762
2022-06-14 16.72 17.39 16.38 17.24 3904206
2022-06-15 18.34 19.00 17.96 18.11 10189315
2022-06-16 17.78 18.51 17.28 17.49 6041736
2022-06-17 17.53 18.15 17.38 17.94 6523070
2022-06-21 18.12 18.51 17.53 17.68 6838451
2022-06-22 17.29 18.05 17.14 17.25 5215481
2022-06-23 17.15 17.74 16.86 17.47 5739143
2022-06-24 17.54 18.58 17.46 18.23 19173606
2022-06-27 18.13 18.77 18.13 18.36 4026548
2022-06-28 18.41 18.75 17.61 17.64 4826053
2022-06-29 17.70 17.77 16.60 17.07 4620716
2022-06-30 16.70 16.74 15.71 15.84 7657377
2022-07-01 15.82 16.76 15.80 16.62 3776948
2022-07-05 16.21 16.70 15.86 16.70 3721219
2022-07-06 16.68 16.93 16.01 16.25 2806504
2022-07-07 16.39 17.04 16.38 16.95 4980676
2022-07-08 16.92 17.48 16.78 17.00 3320597
2022-07-11 16.76 17.10 16.72 16.79 4903884
2022-07-12 16.58 17.11 16.30 16.83 3488364
2022-07-13 16.56 17.35 16.54 17.20 3196373
2022-07-14 16.76 17.11 16.70 16.83 2804024
2022-07-15 17.00 17.50 17.00 17.31 3187967
2022-07-18 17.57 18.05 17.17 17.34 3882436
2022-07-19 17.68 17.96 17.66 17.84 3581327
2022-07-20 17.87 18.76 17.86 18.38 4606160
2022-07-21 18.32 18.44 18.02 18.22 2462987
2022-07-22 18.18 18.44 17.67 17.74 3538530
2022-07-25 17.86 18.22 17.56 17.95 4610138
2022-07-26 17.74 17.86 16.84 16.88 5171201
2022-07-27 17.08 17.48 16.81 17.42 8036611
2022-07-28 18.85 20.52 18.50 20.16 15967258
2022-07-29 20.40 21.66 20.14 21.42 7710973
2022-08-01 21.32 22.01 21.14 21.48 6818728
2022-08-02 21.50 21.50 20.57 20.59 5067604
2022-08-03 20.75 22.00 20.75 21.38 4753352
2022-08-04 21.45 22.01 21.34 21.37 3539885
2022-08-05 20.89 22.00 20.83 21.63 3643852
2022-08-08 21.77 22.46 21.70 21.99 4324715
2022-08-09 21.80 21.99 21.54 21.70 4008921
2022-08-10 22.26 22.33 21.76 21.90 3627163
2022-08-11 22.10 22.27 21.61 21.65 3398686
2022-08-12 21.74 21.82 21.40 21.51 2430297
2022-08-15 21.21 21.81 21.14 21.68 3289231
2022-08-16 21.60 22.01 21.60 21.74 3664530
2022-08-17 21.41 21.55 20.85 21.04 3397210
2022-08-18 20.86 21.05 20.10 20.22 3714724
2022-08-19 19.87 20.08 19.45 19.64 2784419
2022-08-22 19.26 19.77 19.19 19.47 2809884
2022-08-23 19.50 19.76 19.18 19.45 3159503
2022-08-24 19.40 19.61 19.20 19.21 2494038
2022-08-25 19.30 19.79 19.29 19.68 3676305
2022-08-26 19.64 19.86 18.94 19.01 2893045
2022-08-29 18.80 19.27 18.75 18.92 2857603
2022-08-30 19.02 19.12 18.63 18.75 2266671
2022-08-31 18.76 19.18 18.46 18.46 2780582
2022-09-01 18.25 18.40 17.86 18.09 4453431
2022-09-02 18.35 18.45 17.77 17.89 2231594
2022-09-06 18.07 18.72 18.00 18.03 4115856
2022-09-07 17.97 18.45 17.96 18.22 3221152
2022-09-08 18.00 18.93 17.98 18.91 4438406
2022-09-09 19.12 19.25 18.96 19.15 2547173
2022-09-12 19.28 19.98 19.28 19.98 3014045
2022-09-13 19.23 19.60 18.84 19.05 2814211
2022-09-14 19.16 19.35 18.92 19.00 5662378
2022-09-15 18.69 19.82 18.69 19.45 3747540
2022-09-16 19.05 19.10 18.42 18.55 10824192
2022-09-19 18.15 18.76 18.10 18.49 3932030
2022-09-20 18.33 18.71 17.95 18.10 4047591
2022-09-21 18.20 18.64 17.90 17.95 3099150
2022-09-22 17.90 18.01 16.40 16.41 8146309
2022-09-23 16.00 16.52 15.67 16.51 5363060
2022-09-26 16.46 16.92 15.82 15.82 3547917
2022-09-27 16.17 17.03 16.04 16.52 4272372
2022-09-28 16.48 17.68 16.40 17.64 3490798
2022-09-29 17.14 17.27 16.05 16.21 4535123
2022-09-30 16.02 16.67 16.01 16.28 3097540
2022-10-03 16.71 17.14 16.56 16.95 2739620
2022-10-04 17.46 17.76 17.25 17.57 3333093
2022-10-05 17.07 17.69 16.79 16.84 8803488
2022-10-06 16.75 17.60 16.75 17.30 3481709
2022-10-07 16.89 17.34 16.76 17.14 3409605
2022-10-10 17.22 17.22 16.34 16.71 4804724
2022-10-11 16.52 16.97 16.08 16.21 5266907
2022-10-12 16.11 16.64 15.93 16.41 3357083
2022-10-13 15.81 17.10 15.81 16.86 2823115
2022-10-14 17.00 17.18 16.32 16.58 2727641
2022-10-17 16.96 17.45 16.91 17.19 3366702
2022-10-18 17.67 17.85 17.13 17.26 2701735
2022-10-19 17.05 17.33 16.87 17.05 3015087
2022-10-20 17.00 17.48 16.90 17.16 3596721
2022-10-21 17.11 17.95 17.10 17.90 4125636
2022-10-24 18.02 18.51 17.93 18.40 5135143
2022-10-25 18.20 19.40 18.20 19.03 5265964
2022-10-26 18.96 19.31 18.74 18.88 3994101
2022-10-27 18.98 19.37 17.50 18.76 5795857
2022-10-28 18.61 19.61 18.61 18.70 3627014
2022-10-31 18.51 18.87 18.36 18.40 3485095
2022-11-01 18.53 18.59 17.84 17.87 3340390
2022-11-02 17.79 18.09 17.27 17.29 2336770
2022-11-03 17.05 17.33 16.93 17.01 2147067
2022-11-04 17.27 17.75 17.18 17.55 2485929
2022-11-07 17.64 18.02 17.08 17.93 2497786
2022-11-08 17.99 18.02 17.29 17.54 2141919
2022-11-09 17.13 17.46 16.53 16.66 2821113
2022-11-10 17.37 17.76 17.29 17.50 3929276
2022-11-11 17.67 18.17 17.48 18.06 2007935
2022-11-14 17.81 18.54 17.68 18.38 3501734
2022-11-15 18.69 18.90 18.02 18.16 1815320
2022-11-16 17.95 17.98 16.99 17.11 2144178
2022-11-17 16.93 17.23 16.51 17.12 5271833
2022-11-18 17.33 17.38 16.52 16.78 1782398
2022-11-21 16.64 16.95 16.35 16.46 2092350
2022-11-22 16.45 16.87 16.29 16.80 1487400
2022-11-23 16.73 16.86 16.56 16.85 1288600
2022-11-25 16.88 17.21 16.76 17.02 785960
2022-11-28 16.80 17.05 16.75 16.87 1855695
2022-11-29 16.99 17.14 16.70 16.88 1376511
2022-11-30 16.82 17.21 16.62 17.20 2801860
2022-12-01 17.30 17.45 16.87 17.08 1562911
2022-12-02 16.90 17.14 16.70 16.87 2272180
2022-12-05 16.69 16.75 16.26 16.37 4104070
2022-12-06 16.24 16.50 16.00 16.24 3985792
2022-12-07 16.16 16.60 16.13 16.26 2616489
2022-12-08 16.48 16.86 16.22 16.45 2505802
2022-12-09 16.34 16.48 16.01 16.05 1772694
2022-12-12 16.05 16.17 15.85 16.05 1919441
2022-12-13 16.57 16.83 15.88 15.94 2857781
2022-12-14 15.90 16.27 15.77 16.02 3331187
2022-12-15 15.69 15.92 15.29 15.88 4138957
2022-12-16 15.60 15.91 15.53 15.64 4272199
2022-12-19 15.66 15.69 15.21 15.27 3540113
2022-12-20 15.10 15.32 14.75 14.91 3718837
2022-12-21 15.07 15.34 14.99 15.07 2286288
2022-12-22 14.93 14.93 14.49 14.69 2355296
2022-12-23 14.75 15.23 14.59 15.21 2281629
2022-12-27 15.13 15.51 15.05 15.16 2458601
2022-12-28 15.11 15.26 14.79 14.85 3890758
2022-12-29 14.91 15.24 14.81 15.16 3122239
2022-12-30 14.97 15.42 14.95 15.39 2849474
2023-01-03 15.39 15.60 14.88 15.02 3750471
2023-01-04 15.13 15.40 14.90 15.32 2605442
2023-01-05 15.21 15.70 14.98 15.65 2317046
2023-01-06 15.78 16.21 15.69 15.91 2894078
2023-01-09 16.02 16.44 16.00 16.24 1712181
2023-01-10 16.25 16.51 16.09 16.49 1855104
2023-01-11 16.60 16.81 16.49 16.77 1975930
2023-01-12 16.90 17.16 16.61 17.10 2999093
2023-01-13 16.98 17.10 16.66 16.89 1657118
2023-01-17 16.86 17.01 16.65 16.79 3466961
2023-01-18 17.28 17.51 16.85 16.97 3308047
2023-01-19 16.77 16.90 16.31 16.60 1922770
2023-01-20 16.71 17.24 16.54 17.22 2075868
2023-01-23 17.35 17.51 17.21 17.41 1465901
2023-01-24 17.33 17.59 17.26 17.42 1511863
2023-01-25 17.11 17.21 16.66 17.13 1966938
2023-01-26 17.24 17.50 17.08 17.26 1356704
2023-01-27 17.28 17.72 17.23 17.57 2206761
2023-01-30 17.33 17.50 16.93 16.95 3236658
2023-01-31 17.00 18.05 17.00 18.02 2037161
2023-02-01 17.97 18.68 17.85 18.66 3048991
2023-02-02 18.81 19.21 18.41 18.58 3400773
2023-02-03 18.22 18.60 18.05 18.16 2159101
2023-02-06 18.03 18.10 17.34 17.68 2538112
2023-02-07 19.14 19.47 18.48 19.00 10294935
2023-02-08 19.00 19.09 18.56 19.00 3772249
2023-02-09 19.29 19.43 18.59 18.67 3863049
2023-02-10 18.57 18.75 18.13 18.32 2605032
2023-02-13 18.79 19.13 18.58 18.74 3893947
2023-02-14 18.68 19.51 18.67 19.22 4633268
2023-02-15 19.14 19.85 19.13 19.83 3120416
2023-02-16 19.47 20.34 19.45 19.94 3794455
2023-02-17 19.79 19.87 19.35 19.46 2359130
2023-02-21 19.31 19.41 18.76 18.85 2790282
2023-02-22 18.84 19.04 18.58 18.66 1901101
2023-02-23 18.63 18.93 18.57 18.61 1692718
2023-02-24 18.30 18.74 18.27 18.55 2197927
2023-02-27 18.74 18.88 18.35 18.45 1808533
2023-02-28 18.51 18.78 18.47 18.51 2782021
2023-03-01 18.38 18.71 18.34 18.40 1788050
2023-03-02 18.27 18.46 18.12 18.35 2037438
2023-03-03 18.40 18.90 18.40 18.77 2104192
2023-03-06 19.46 20.48 19.40 19.59 8157984
2023-03-07 19.51 20.00 19.44 19.56 3307790
2023-03-08 19.45 19.88 19.35 19.83 2780829
2023-03-09 19.92 20.04 18.47 18.48 3830047
2023-03-10 18.35 18.37 17.01 17.21 5539329
2023-03-13 16.74 17.05 16.22 16.97 4505536
2023-03-14 17.37 17.70 16.13 16.39 5003998
2023-03-15 15.95 16.03 15.56 16.00 4921564
2023-03-16 15.70 16.34 15.63 16.25 4568446
2023-03-17 16.11 16.12 15.03 15.38 27113055
2023-03-20 15.46 16.02 15.34 15.41 5459914
2023-03-21 15.75 16.68 15.75 16.33 3827856
2023-03-22 16.31 16.83 16.10 16.23 5321313
2023-03-23 16.33 17.08 16.06 16.43 3775341
2023-03-24 16.30 16.33 15.44 15.62 4964576
2023-03-27 15.66 15.95 15.09 15.52 3836367
2023-03-28 15.49 15.60 15.15 15.20 3556038
2023-03-29 15.44 15.81 15.40 15.68 2887879
2023-03-30 15.90 15.92 15.59 15.78 3138046
2023-03-31 15.87 16.42 15.85 16.29 2830169
2023-04-03 16.29 16.53 16.00 16.16 3759988
2023-04-04 16.30 16.44 15.85 15.89 4131360
2023-04-05 15.75 15.78 14.98 15.08 4157660
2023-04-06 15.09 15.41 14.85 15.16 3404468
2023-04-10 15.02 15.93 15.01 15.90 4369098
2023-04-11 15.97 16.29 15.92 16.26 2700357
2023-04-12 16.38 16.42 15.49 15.65 3544397
2023-04-13 15.72 15.83 15.49 15.68 4493411
2023-04-14 15.70 15.71 15.20 15.35 3020580
2023-04-17 15.42 15.69 15.36 15.51 2417837
2023-04-18 15.55 15.58 15.11 15.15 3474575
2023-04-19 15.05 15.74 15.00 15.66 3581342
2023-04-20 15.42 15.52 15.17 15.25 3058537
2023-04-21 15.26 15.34 14.99 15.31 3926214
2023-04-24 15.26 15.65 15.19 15.64 2358467
2023-04-25 15.45 15.49 14.95 15.18 2787892
2023-04-26 15.30 15.46 15.09 15.15 4558638
2023-04-27 16.03 16.26 15.30 16.08 8209885
2023-04-28 16.15 16.85 16.10 16.68 4145940
2023-05-01 16.77 17.05 16.33 16.50 3162019
2023-05-02 16.40 16.41 15.62 16.21 3233415
2023-05-03 16.23 16.50 16.18 16.20 2388469
2023-05-04 16.11 16.25 15.75 15.95 2086161
2023-05-05 16.26 16.46 16.14 16.37 1943612
2023-05-08 16.47 16.58 15.98 16.31 1619274
2023-05-09 16.12 16.16 15.89 16.01 1610300
2023-05-10 16.24 16.36 15.89 16.01 2116460
2023-05-11 15.88 16.06 15.62 15.79 1369155
2023-05-12 15.84 15.88 15.50 15.53 1734561
2023-05-15 15.58 15.89 15.51 15.77 2058913
2023-05-16 15.65 15.77 15.37 15.62 1950419
2023-05-17 15.75 16.43 15.69 16.35 2617687
2023-05-18 16.38 16.49 15.91 16.36 2479451
2023-05-19 16.48 16.49 15.94 16.02 2073874
2023-05-22 16.05 16.45 15.96 16.43 2391564
2023-05-23 16.36 16.65 16.20 16.21 2625474
2023-05-24 16.00 16.08 15.49 15.82 3394855
2023-05-25 15.74 16.03 15.69 15.98 1830280
2023-05-26 15.98 16.11 15.70 15.84 1848723
2023-05-30 15.92 16.12 15.75 15.79 2283603
2023-05-31 15.65 15.93 15.50 15.68 3349026
2023-06-01 15.68 15.97 15.56 15.71 2208876
2023-06-02 15.88 16.31 15.84 16.02 2848886
2023-06-05 16.03 16.23 15.55 16.11 3231785
2023-06-06 16.05 16.89 16.05 16.74 2972641
2023-06-07 16.82 17.19 16.80 16.96 2446551
2023-06-08 16.97 17.47 16.94 17.40 2239731
2023-06-09 17.43 17.75 17.22 17.27 2139552
2023-06-12 17.28 18.00 17.23 17.83 3221784
2023-06-13 17.88 18.26 17.78 17.80 2595135
2023-06-14 17.80 18.03 17.63 17.78 2532384
2023-06-15 17.60 18.15 17.53 18.11 2204194
2023-06-16 18.20 18.24 17.69 17.82 2925175
2023-06-20 17.79 18.03 17.55 17.79 2525869
2023-06-21 17.72 17.84 17.49 17.64 1864626
2023-06-22 17.58 17.83 17.33 17.73 1874414
2023-06-23 17.39 17.66 17.37 17.45 4672091
2023-06-26 17.45 17.88 17.45 17.61 1749028
2023-06-27 17.58 18.12 17.52 18.08 2426332
2023-06-28 18.10 18.27 17.95 18.22 1985678
2023-06-29 18.19 18.41 17.94 18.13 2164471
2023-06-30 18.30 18.52 18.17 18.39 2878692
2023-07-03 18.27 18.82 18.27 18.45 1683032
2023-07-05 18.79 18.83 18.38 18.76 5207733
2023-07-06 18.54 18.90 18.29 18.65 2854113
2023-07-07 18.67 18.92 18.65 18.70 4112219
2023-07-10 18.61 18.92 18.55 18.91 3215547
2023-07-11 18.93 19.16 18.91 19.08 2440056
2023-07-12 19.23 19.36 18.64 18.66 3602049
2023-07-13 18.75 19.12 18.75 18.90 1988517
2023-07-14 18.86 18.90 18.33 18.44 1562510
2023-07-17 18.45 18.55 18.12 18.14 2233911
2023-07-18 18.05 18.69 18.01 18.51 1926239
2023-07-19 18.60 18.94 18.51 18.92 2560739
2023-07-20 18.88 18.89 18.18 18.23 2037096
2023-07-21 18.31 18.44 18.04 18.26 2306284
2023-07-24 18.03 18.29 17.78 18.25 1715680
2023-07-25 18.20 18.26 17.89 17.92 2011100
2023-07-26 17.92 18.19 17.86 17.94 4654976
2023-07-27 17.66 17.69 15.82 15.85 10322784
2023-07-28 16.01 16.37 15.64 15.95 6205128
2023-07-31 15.96 16.86 15.95 16.85 6328641
2023-08-01 16.66 16.77 16.32 16.47 3470120
2023-08-02 16.28 16.35 16.03 16.23 3365005
2023-08-03 16.14 16.22 15.86 15.88 2513547
2023-08-04 15.94 16.47 15.88 16.35 2577936
2023-08-07 16.38 16.61 16.11 16.55 3384514
2023-08-08 16.24 16.53 16.11 16.50 2508640
2023-08-09 16.54 16.64 16.41 16.48 1786262
2023-08-10 16.57 16.80 16.51 16.78 2143801
2023-08-11 16.69 17.36 16.62 17.35 3138018
2023-08-14 17.35 17.95 17.27 17.84 3759597
2023-08-15 17.70 17.76 17.46 17.50 2361376
2023-08-16 17.43 17.52 17.17 17.19 1671464
2023-08-17 17.23 17.72 17.22 17.28 3014922
2023-08-18 17.03 17.27 16.96 17.25 2799421
2023-08-21 17.30 17.44 17.04 17.26 2731161
2023-08-22 17.30 17.45 17.10 17.23 1568565
2023-08-23 17.29 17.50 17.06 17.37 1287146
2023-08-24 17.32 17.47 17.17 17.19 1372245
2023-08-25 17.23 17.32 16.69 16.88 1391339
2023-08-28 17.01 17.18 16.82 17.02 1652454
2023-08-29 17.03 17.42 16.85 17.18 1460378
2023-08-30 17.19 17.19 16.87 17.01 1765735
2023-08-31 17.04 17.17 16.89 16.95 2332983
2023-09-01 17.05 17.25 16.96 17.17 1417440
2023-09-05 16.97 17.29 16.97 17.10 2161999
2023-09-06 17.02 17.21 16.24 16.33 2843655
2023-09-07 16.19 16.29 15.69 15.76 3739345
2023-09-08 15.76 16.05 15.68 16.00 2234368
2023-09-11 16.24 16.25 16.24 16.25 600
2023-09-12 16.18 16.24 15.75 15.78 2150102
2023-09-13 15.68 15.73 15.47 15.62 2602672
2023-09-14 15.90 16.37 15.83 16.36 3383113
2023-09-15 16.24 16.32 16.09 16.12 7438540
2023-09-18 16.11 16.11 15.72 15.86 2333922
2023-09-19 15.87 16.03 15.60 15.74 1716995
2023-09-20 15.84 15.91 15.41 15.44 1947049
2023-09-21 15.25 15.28 14.96 15.08 3246177
2023-09-22 15.02 15.10 13.44 13.48 7266500
2023-09-25 13.30 13.39 13.03 13.11 4988735
2023-09-26 12.98 13.18 12.53 12.59 4174662
2023-09-27 12.63 12.75 11.96 12.01 5500199
2023-09-28 12.00 12.31 11.91 12.23 4888479
2023-09-29 12.38 12.47 12.17 12.25 3618160
2023-10-02 12.20 12.29 11.63 11.69 4365747
2023-10-03 11.59 11.64 10.75 10.82 5646095
2023-10-04 10.85 11.05 10.45 10.76 5875806
2023-10-05 10.65 10.88 10.25 10.82 6430859
2023-10-06 10.77 11.42 10.66 10.89 4469110
2023-10-09 10.74 11.27 10.67 11.09 2416698
2023-10-10 11.27 11.70 11.27 11.55 2851064
2023-10-11 11.56 11.71 11.18 11.38 2370994
2023-10-12 11.44 11.45 11.03 11.26 2668706
2023-10-13 11.27 11.44 10.91 11.02 3119380
2023-10-16 11.17 11.48 11.11 11.31 2804675
2023-10-17 11.22 11.61 11.17 11.38 2203622
2023-10-18 11.16 11.20 10.79 10.81 2980182
2023-10-19 10.69 10.92 10.53 10.58 3038031
2023-10-20 10.59 11.02 10.59 10.92 3506535
2023-10-23 10.82 10.89 10.44 10.65 7480591
2023-10-24 10.75 10.84 10.27 10.33 4571632
2023-10-25 10.33 10.39 10.05 10.12 5409224
2023-10-26 9.65 9.76 8.63 9.04 13666194
2023-10-27 9.09 9.18 8.56 8.62 7728540
2023-10-30 8.70 8.90 8.53 8.61 5368290
2023-10-31 8.64 8.70 8.33 8.43 6674047
2023-11-01 8.40 8.61 8.29 8.33 5551330
2023-11-02 8.58 9.18 8.53 9.15 5098770
2023-11-03 9.40 9.53 9.20 9.33 3757110
2023-11-06 9.41 9.47 8.93 9.02 3704059
2023-11-07 8.88 9.26 8.72 8.86 3861467
2023-11-08 8.86 8.92 8.73 8.75 2256958
2023-11-09 8.81 8.89 8.51 8.64 3266533
2023-11-10 8.62 8.66 8.37 8.58 2443027
2023-11-13 8.50 8.51 8.12 8.14 3124755
2023-11-14 8.48 8.74 8.47 8.51 4900949
2023-11-15 8.53 9.33 8.51 8.79 7466889
2023-11-16 8.75 8.77 8.14 8.20 4763151
2023-11-17 8.33 8.78 8.32 8.75 6253100
2023-11-20 8.77 9.08 8.59 8.95 4147601
2023-11-21 8.85 8.85 8.40 8.47 2940004
2023-11-22 8.50 8.60 8.36 8.42 2728583
2023-11-24 8.42 8.67 8.35 8.59 1372021
2023-11-27 8.49 8.49 8.17 8.21 4112308
2023-11-28 8.20 8.33 8.10 8.27 2641320
2023-11-29 8.34 8.71 8.32 8.33 3508022
2023-11-30 8.37 8.42 8.14 8.34 3704906
2023-12-01 8.31 9.21 8.17 9.19 5732208
2023-12-04 9.15 9.41 9.00 9.10 4699855
2023-12-05 9.01 9.03 8.75 8.77 3003113
2023-12-06 8.93 9.27 8.91 8.96 4455894
2023-12-07 8.93 9.37 8.91 9.25 5990345
2023-12-08 9.22 9.55 9.12 9.38 6249483
2023-12-11 9.47 9.64 9.19 9.33 6859466
2023-12-12 9.28 9.28 8.86 8.87 4400218
2023-12-13 8.67 9.58 8.51 9.50 6431366
2023-12-14 9.77 10.31 9.77 10.12 8138477
2023-12-15 10.23 10.34 10.00 10.03 7849155
2023-12-18 10.16 10.27 9.92 9.98 5153330
2023-12-19 10.06 10.22 9.97 10.21 5371475
2023-12-20 10.17 10.50 9.96 9.97 3923711
2023-12-21 10.11 10.43 10.05 10.41 2781984
2023-12-22 10.49 10.70 10.32 10.44 3447210
2023-12-26 10.53 10.82 10.49 10.65 3242030
2023-12-27 10.72 10.72 10.46 10.59 2626306
2023-12-28 10.52 10.72 10.50 10.54 3205082
2023-12-29 10.52 10.63 10.31 10.39 3167742
2024-01-02 10.39 10.62 10.08 10.20 4216274
2024-01-03 10.04 10.07 9.57 9.64 4678548
2024-01-04 9.65 10.00 9.52 9.75 4447467
2024-01-05 9.68 9.84 9.45 9.54 4097064
2024-01-08 9.45 9.70 9.24 9.57 5125458
2024-01-09 9.40 9.64 9.34 9.57 3029156
2024-01-10 9.51 9.51 9.27 9.35 3616598
2024-01-11 9.14 9.18 8.75 8.95 7624644
2024-01-12 9.01 9.10 8.30 8.34 7812627
2024-01-16 8.30 8.38 8.17 8.35 4622249
2024-01-17 8.17 8.36 8.13 8.36 4025426
2024-01-18 8.99 9.27 8.70 8.99 14191186
2024-01-19 8.64 8.76 8.26 8.62 8906313
2024-01-22 8.69 8.83 8.36 8.50 4718598
2024-01-23 8.72 8.91 8.53 8.73 5200277
2024-01-24 8.85 8.85 8.41 8.49 4395131
2024-01-25 8.40 8.82 8.37 8.78 5785063
2024-01-26 8.84 8.94 8.54 8.65 4151837
2024-01-29 8.55 8.72 8.34 8.70 4901057
2024-01-30 8.57 8.73 8.51 8.63 3216086
2024-01-31 8.57 8.78 8.34 8.35 5090448
2024-02-01 8.42 8.65 8.20 8.43 3931807
2024-02-02 8.30 8.75 8.17 8.70 5677082
2024-02-05 8.50 8.60 8.20 8.21 9382779
2024-02-06 7.92 9.02 7.73 8.94 13780221
2024-02-07 8.92 9.07 8.41 8.76 6989418
2024-02-08 8.53 8.69 8.22 8.66 6369954
2024-02-09 8.72 8.74 8.35 8.44 4258461
2024-02-12 8.41 8.76 8.38 8.68 4241893
2024-02-13 8.35 8.38 7.46 7.58 14834198
2024-02-14 7.68 7.84 7.58 7.73 7703349
2024-02-15 7.78 7.95 7.59 7.86 4771112
2024-02-16 7.71 7.83 7.61 7.73 4259823
2024-02-20 7.61 7.62 7.28 7.29 5191229
2024-02-21 7.25 7.48 7.18 7.27 4097815
2024-02-22 7.30 7.33 7.15 7.26 3629682
2024-02-23 7.24 7.52 7.08 7.43 4765229
2024-02-26 7.37 7.56 7.16 7.45 3404492
2024-02-27 7.53 7.83 7.51 7.81 3675506
2024-02-28 7.76 8.00 7.70 7.88 3095468
2024-02-29 8.02 8.11 7.78 7.85 3952691
2024-03-01 7.85 8.00 7.73 7.82 3608439
2024-03-04 7.78 7.86 7.07 7.23 8020782
2024-03-05 7.13 7.24 7.06 7.14 3662998
2024-03-06 7.25 7.40 7.15 7.27 3373259
2024-03-07 7.32 7.52 7.24 7.50 4713666
2024-03-08 7.60 7.87 7.60 7.86 5166788
2024-03-11 7.82 8.01 7.73 7.83 4625671
2024-03-12 7.84 7.94 7.70 7.83 2783890
2024-03-13 7.78 8.09 7.74 7.79 2996175
2024-03-14 7.76 7.80 7.40 7.49 3404685
2024-03-15 7.44 7.62 7.36 7.58 4709982
2024-03-18 7.49 7.55 6.88 7.11 8604344
2024-03-19 7.00 7.29 6.97 7.20 4605099
2024-03-20 7.15 7.54 7.10 7.48 3803938
2024-03-21 7.55 7.60 7.39 7.49 2822242
2024-03-22 7.47 7.55 7.28 7.30 2413887
2024-03-25 7.40 7.71 7.36 7.70 4544163
2024-03-26 7.76 8.13 7.64 7.87 5133030
2024-03-27 7.91 8.10 7.86 8.09 4046132
2024-03-28 8.09 8.21 7.81 7.83 4126207
2024-04-01 7.85 7.89 7.60 7.69 6065293
2024-04-02 7.60 7.71 7.42 7.48 3484779
2024-04-03 7.48 7.67 7.38 7.63 4188246
2024-04-04 7.27 7.36 7.05 7.25 8154317
2024-04-05 7.23 7.36 7.16 7.26 4805716
2024-04-08 7.36 7.47 7.25 7.39 3481841
2024-04-09 7.41 7.80 7.40 7.80 7172698
2024-04-10 7.45 7.47 7.22 7.30 5983306
2024-04-11 7.32 7.33 7.05 7.20 4544709
2024-04-12 7.10 7.14 6.84 6.85 5646042
2024-04-15 6.88 7.06 6.78 6.90 4591041
2024-04-16 6.78 6.81 6.53 6.57 4258526
2024-04-17 6.65 6.65 6.33 6.39 5224684
2024-04-18 6.35 6.35 5.85 5.99 8958538
2024-04-19 5.97 6.00 5.83 5.97 6574008
2024-04-22 6.00 6.04 5.82 5.90 4299940
2024-04-23 5.65 5.71 5.45 5.46 10523983
2024-04-24 5.49 5.96 5.47 5.80 10815406
2024-04-25 5.17 5.30 4.35 4.68 26629270
2024-04-26 4.43 4.85 4.40 4.42 15010204
2024-04-29 4.42 4.85 4.38 4.77 13512336
2024-04-30 4.67 4.68 4.41 4.55 10691610
2024-05-01 4.52 4.63 4.40 4.47 9459802
2024-05-02 4.87 5.14 4.82 5.00 15234041
2024-05-03 5.08 5.14 4.81 4.84 8560901
2024-05-06 4.93 5.23 4.87 5.15 9751552
2024-05-07 5.15 5.31 4.94 4.97 6670606
2024-05-08 4.86 4.98 4.80 4.84 4920611
2024-05-09 4.83 4.99 4.80 4.91 4831923
2024-05-10 4.94 4.95 4.80 4.89 5219722
2024-05-13 4.94 5.64 4.91 5.47 13749517
2024-05-14 5.90 6.61 5.84 6.00 20024503
2024-05-15 6.06 6.12 5.34 5.48 10603763
2024-05-16 5.48 5.75 5.39 5.52 6105424
2024-05-17 5.46 5.67 5.43 5.53 5230621
2024-05-20 5.50 5.56 5.17 5.26 6402308
2024-05-21 5.20 5.22 5.06 5.07 5365417
2024-05-22 5.01 5.16 4.94 4.97 5612370
2024-05-23 4.97 4.97 4.70 4.78 4582035
2024-05-24 4.77 4.88 4.68 4.78 5235020
2024-05-28 4.85 4.88 4.58 4.66 5614168
2024-05-29 4.58 4.64 4.46 4.48 4208018
2024-05-30 4.49 4.64 4.42 4.61 5873353
2024-05-31 4.68 4.76 4.22 4.36 11889462
2024-06-03 4.30 4.38 3.95 4.13 13860081
2024-06-04 4.10 4.14 3.92 3.94 6885678
2024-06-05 3.99 4.01 3.88 3.97 6175973
2024-06-06 3.99 4.01 3.47 3.79 15244172
2024-06-07 3.70 3.90 3.61 3.73 6377135
2024-06-10 3.77 3.77 3.59 3.66 6377917
2024-06-11 3.60 3.61 3.42 3.45 8259009
2024-06-12 3.54 3.77 3.50 3.56 7712356
2024-06-13 3.54 3.56 3.36 3.40 6042586
2024-06-14 3.37 3.39 3.21 3.26 6209347
2024-06-17 3.27 3.31 3.13 3.28 7945955
2024-06-18 3.27 3.41 3.08 3.09 8023498
2024-06-20 3.15 3.77 2.91 3.51 25743029
2024-06-21 3.61 4.13 3.57 4.07 48153227
2024-06-24 4.12 4.31 3.77 3.89 13609682
2024-06-25 3.84 3.84 3.62 3.68 6011691
2024-06-26 3.64 3.64 3.46 3.48 6135006
2024-06-27 3.47 3.52 3.36 3.51 6194252
2024-06-28 3.53 3.60 3.43 3.53 21727648
2024-07-01 3.55 3.75 3.55 3.61 6307205
2024-07-02 3.60 3.70 3.45 3.62 4764246
2024-07-03 3.62 3.70 3.48 3.50 6145903
2024-07-05 3.70 3.82 3.62 3.64 6494982
2024-07-08 3.62 3.77 3.54 3.60 5750430
2024-07-09 3.60 3.60 3.31 3.33 5282816
2024-07-10 3.30 3.44 3.20 3.42 5080417
2024-07-11 3.50 3.92 3.46 3.86 6828041
2024-07-12 3.90 4.19 3.89 4.04 9486822
2024-07-15 4.11 4.32 4.03 4.27 6532385
2024-07-16 4.37 4.50 4.19 4.49 6159307
2024-07-17 4.44 4.63 4.35 4.55 7016833
2024-07-18 4.51 4.59 4.14 4.15 6657377
2024-07-19 4.08 4.15 3.76 3.81 6188679
2024-07-22 3.81 3.98 3.65 3.95 4740627
2024-07-23 3.87 4.00 3.80 3.81 4552763
2024-07-24 3.79 4.00 3.61 3.67 4849882
2024-07-25 3.62 4.00 3.62 3.87 3848446
2024-07-26 4.02 4.12 3.94 4.07 5108422
2024-07-29 4.07 4.10 3.75 3.80 5257542
2024-07-30 3.82 3.91 3.74 3.81 5023885
2024-07-31 3.85 4.35 3.84 4.08 10244209
2024-08-01 4.00 4.38 3.69 3.77 7175632
2024-08-02 3.67 3.82 3.42 3.70 6393350
2024-08-05 3.38 3.90 3.37 3.76 7014812
2024-08-06 3.75 3.91 3.59 3.63 5168192
2024-08-07 3.72 3.86 3.58 3.62 4144969
2024-08-08 3.67 3.78 3.62 3.69 2677258
2024-08-09 3.70 3.71 3.49 3.51 3655403
2024-08-12 3.50 3.52 3.31 3.38 3754929
2024-08-13 3.40 3.61 3.35 3.53 4500980
2024-08-14 3.53 3.55 3.27 3.28 4818041
2024-08-15 3.35 3.51 3.29 3.48 6180493
2024-08-16 3.43 3.50 3.35 3.44 3107313
2024-08-19 3.44 3.53 3.42 3.48 3627674
2024-08-20 3.45 3.52 3.38 3.46 2818089
2024-08-21 3.48 3.51 3.40 3.43 3525133
2024-08-22 3.40 3.41 3.10 3.12 11221989
2024-08-23 3.15 3.37 3.13 3.29 6292601
2024-08-26 3.31 3.47 3.24 3.43 4669953
2024-08-27 3.49 3.73 3.40 3.48 6536994
2024-08-28 3.44 3.46 3.28 3.29 3711590
2024-08-29 3.33 3.38 3.20 3.20 4190451
2024-08-30 3.23 3.26 3.03 3.04 7292522
2024-09-03 3.02 3.07 2.93 2.99 7459432
2024-09-04 2.99 3.09 2.90 2.92 4758819
2024-09-05 2.93 2.99 2.80 2.82 6432111
2024-09-06 2.80 2.88 2.71 2.71 5476017
2024-09-09 2.71 2.87 2.70 2.82 5115066
2024-09-10 2.86 2.86 2.58 2.62 8484727
2024-09-11 2.61 2.69 2.47 2.68 6517163
2024-09-12 2.65 2.83 2.59 2.73 6492354
2024-09-13 2.80 3.00 2.77 3.00 6152417
2024-09-16 3.04 3.38 3.01 3.37 8447806
2024-09-17 3.40 3.67 3.30 3.66 9488073
2024-09-18 3.64 3.93 3.57 3.70 7166066
2024-09-19 3.74 3.90 3.39 3.43 8348975
2024-09-20 3.35 3.44 3.25 3.31 7944078
2024-09-23 3.30 3.47 3.22 3.36 3848113
2024-09-24 3.44 3.63 3.42 3.54 4902941
2024-09-25 3.50 3.52 3.26 3.26 4775829
2024-09-26 3.35 3.41 3.16 3.19 4578842
2024-09-27 3.28 3.42 3.22 3.24 3676498
2024-09-30 3.20 3.40 3.18 3.30 3909429
2024-10-01 3.32 3.38 3.24 3.31 3573921
2024-10-02 3.26 3.35 3.20 3.24 2704947
2024-10-03 3.21 3.25 3.16 3.19 3265624
2024-10-04 3.30 3.39 3.26 3.32 2635210
2024-10-07 3.35 3.46 3.34 3.43 2910453
2024-10-08 3.35 3.42 3.28 3.31 2402212
2024-10-09 3.31 3.40 3.23 3.26 3013303
2024-10-10 3.21 3.25 3.07 3.15 4755265
2024-10-11 3.12 3.15 3.03 3.07 5086145
2024-10-14 3.07 3.07 2.93 3.03 5793478
2024-10-15 3.00 3.08 2.91 2.92 4413026
2024-10-16 2.95 3.18 2.93 3.16 5776646
2024-10-17 3.10 3.24 3.08 3.24 3043866
2024-10-18 3.26 3.32 3.16 3.25 2744272
2024-10-21 3.12 3.16 2.93 2.97 5395282
2024-10-22 2.98 3.03 2.90 2.95 4477340
2024-10-23 3.02 3.02 2.87 2.96 5970787
2024-10-24 2.93 3.13 2.93 3.13 4985738
2024-10-25 3.11 3.21 3.06 3.08 3915882
2024-10-28 3.10 3.18 3.00 3.06 3842972
2024-10-29 3.00 3.12 2.84 2.90 4603202
2024-10-30 2.88 3.10 2.86 3.05 4981501
2024-10-31 3.04 3.05 2.77 2.78 6637896
2024-11-01 2.79 2.98 2.79 2.79 5272874
2024-11-04 2.86 2.96 2.77 2.91 3438037
2024-11-05 2.91 3.01 2.87 2.96 3886880
2024-11-06 3.03 3.15 2.99 3.09 5432262
2024-11-07 3.10 3.20 3.08 3.11 2725899
2024-11-08 3.10 3.19 3.01 3.15 4467182
2024-11-11 3.20 3.41 3.15 3.37 7785214
2024-11-12 3.00 3.74 2.97 3.66 16576220
2024-11-13 3.70 4.10 3.60 3.79 17131724
2024-11-14 3.82 4.13 3.79 4.11 11389947
2024-11-15 4.12 4.19 3.97 4.05 7191515
2024-11-18 4.07 4.33 3.97 4.16 6048429
2024-11-19 4.05 4.10 3.83 4.00 6755434
2024-11-20 3.94 4.00 3.53 3.66 8725687
2024-11-21 3.76 3.94 3.63 3.89 6689901
2024-11-22 3.96 4.09 3.80 4.07 6588732
2024-11-25 4.21 4.85 4.20 4.58 15575988
2024-11-26 4.59 4.83 4.47 4.52 5967520
2024-11-27 4.58 4.75 4.54 4.62 4283636
2024-11-29 4.71 5.32 4.68 4.92 7127910
2024-12-02 4.96 5.08 4.55 4.72 8308112
2024-12-03 4.62 4.70 4.36 4.51 7429264
2024-12-04 4.51 4.59 4.29 4.44 4553416
2024-12-05 4.49 4.77 4.43 4.60 5013712
2024-12-06 4.69 4.84 4.61 4.71 4137826
2024-12-09 4.83 5.08 4.65 4.66 5526948
2024-12-10 4.60 4.63 4.34 4.52 4038903
2024-12-11 4.55 4.60 4.35 4.44 3042594
2024-12-12 4.40 4.46 4.19 4.28 4729934
2024-12-13 4.24 4.28 4.16 4.22 2721394
2024-12-16 4.15 4.20 3.75 3.86 6330920
2024-12-17 3.77 3.79 3.58 3.66 5177483
2024-12-18 3.70 3.73 3.29 3.34 6126459
2024-12-19 3.31 3.39 3.15 3.27 6562039
2024-12-20 3.22 3.53 3.15 3.42 9383108
2024-12-23 3.40 3.44 3.32 3.42 4769073
2024-12-24 3.40 3.51 3.31 3.50 2458313
2024-12-26 3.41 3.75 3.36 3.73 4868825
2024-12-27 3.68 3.80 3.58 3.62 4244750
2024-12-30 3.56 3.60 3.39 3.54 4849677
2024-12-31 3.62 3.93 3.61 3.66 6046380
2025-01-02 3.71 3.83 3.66 3.73 3004294
2025-01-03 3.77 3.93 3.67 3.83 3284130
2025-01-06 3.93 4.14 3.90 4.01 3938689
2025-01-07 4.08 4.19 3.97 4.06 3054096
2025-01-08 3.98 4.01 3.86 3.97 3495338
2025-01-10 3.84 3.85 3.68 3.77 3909557
2025-01-13 3.75 3.78 3.48 3.49 6129993
2025-01-14 3.56 3.65 3.41 3.63 4041282
2025-01-15 3.86 4.08 3.84 4.01 5990033
2025-01-16 3.97 4.16 3.96 4.03 2698832
2025-01-17 4.06 4.16 4.01 4.03 3515015
2025-01-21 4.11 4.13 3.88 3.97 3447921
2025-01-22 3.89 4.10 3.89 4.02 2318389
2025-01-23 3.98 4.13 3.77 4.11 3581403
2025-01-24 4.11 4.20 4.05 4.18 2590731
2025-01-27 4.16 4.32 4.13 4.25 3119070
2025-01-28 4.26 4.36 4.18 4.28 2035088
2025-01-29 4.28 4.33 4.14 4.23 2485893
2025-01-30 4.27 4.33 4.21 4.23 2104356
2025-01-31 4.30 4.35 4.08 4.13 3755392
2025-02-03 3.90 4.20 3.88 4.08 4726009
2025-02-04 4.06 4.30 4.04 4.27 3219911
2025-02-05 4.29 4.35 4.20 4.22 2908674
2025-02-06 4.28 4.46 4.24 4.30 2458137
2025-02-07 4.27 4.32 4.20 4.30 2860277
2025-02-10 4.31 4.54 4.23 4.46 4670504
2025-02-11 4.37 4.74 4.35 4.45 4111610
2025-02-12 4.32 4.38 4.13 4.26 5629510
2025-02-13 3.65 4.20 3.65 3.90 10368551
2025-02-14 3.92 4.12 3.86 4.05 5110958
2025-02-18 4.00 4.56 4.00 4.49 7518869
2025-02-19 4.48 4.62 4.35 4.50 4132204
2025-02-20 4.51 4.65 4.46 4.50 3113778
2025-02-21 4.55 4.57 4.16 4.18 5015023
2025-02-24 4.22 4.30 4.11 4.24 4905695
2025-02-25 4.20 4.29 4.04 4.24 4224716
2025-02-26 4.28 4.46 4.01 4.11 5225727
2025-02-27 4.11 4.28 4.10 4.18 5171709
2025-02-28 4.20 4.25 4.05 4.17 3330480
2025-03-03 4.25 4.26 3.98 4.04 3685035
2025-03-04 3.95 4.30 3.83 4.26 7079233
2025-03-05 4.28 4.36 4.19 4.31 3828528
2025-03-06 4.26 4.29 4.09 4.12 3340659
2025-03-07 4.10 4.20 4.02 4.17 2853742
2025-03-10 4.14 4.26 3.98 4.07 4517018
2025-03-11 3.95 4.01 3.65 3.76 9289238
2025-03-12 3.80 3.84 3.64 3.81 6360136
2025-03-13 3.83 3.84 3.35 3.37 15810604
2025-03-14 3.42 3.82 3.40 3.82 11284186
2025-03-17 3.81 3.92 3.73 3.77 5899338
2025-03-18 3.58 3.60 3.41 3.48 10510501
2025-03-19 3.52 3.70 3.46 3.65 21632884
2025-03-20 3.65 3.67 3.28 3.35 12394712
2025-03-21 3.36 3.57 3.26 3.47 17415782
2025-03-24 3.51 3.52 3.39 3.44 7930915
2025-03-25 3.44 3.51 3.30 3.30 7626565
2025-03-26 3.35 3.47 3.27 3.45 6251528
2025-03-27 3.50 4.39 3.50 4.23 31916542
2025-03-28 4.21 4.27 3.92 4.16 14835284
2025-03-31 4.08 4.18 3.89 3.94 10095609
2025-04-01 3.87 3.89 3.56 3.72 10916461
2025-04-02 3.61 4.06 3.61 4.05 6353299
2025-04-03 3.92 4.03 3.75 3.81 8356669
2025-04-04 3.62 3.79 3.50 3.70 12462933
2025-04-07 3.50 4.07 3.50 3.94 11233479
2025-04-08 4.07 4.09 3.59 3.65 10219252
2025-04-09 3.64 4.30 3.60 4.25 8559934
2025-04-10 4.09 4.15 3.88 4.14 8518173
2025-04-11 4.02 4.05 3.72 3.89 8465322
2025-04-14 3.98 4.06 3.89 4.02 6806379
2025-04-15 4.00 4.04 3.61 3.65 6534095
2025-04-16 4.36 5.77 4.06 5.71 91393884
2025-04-17 7.43 8.74 6.68 8.24 266908120
2025-04-21 7.33 8.10 6.61 7.83 59934283
2025-04-22 7.57 9.39 7.57 8.52 70471526
2025-04-23 8.76 8.95 8.23 8.48 27050915
2025-04-24 8.51 9.35 8.38 8.65 30708690
2025-04-25 8.52 8.63 8.03 8.30 16932606
2025-04-28 8.31 8.64 8.07 8.51 15638783
2025-04-29 8.41 8.43 7.20 7.35 17846116
2025-04-30 7.10 7.11 6.46 6.82 16477844
2025-05-01 6.92 7.19 6.78 6.85 7849072
2025-05-02 6.78 7.17 6.65 6.68 8653798
2025-05-05 6.60 6.64 6.14 6.20 9893636
2025-05-06 6.16 6.23 5.95 6.14 8726187
2025-05-07 6.32 6.58 6.02 6.21 14503960
2025-05-08 6.35 6.39 5.82 6.24 10257875
2025-05-09 6.23 6.81 6.19 6.72 14698886
2025-05-12 6.87 7.04 6.63 6.94 16112931
2025-05-13 6.22 6.27 5.51 5.77 29208987
2025-05-14 5.71 6.03 5.56 5.85 12646166
2025-05-15 5.73 6.59 5.62 6.31 18500050
2025-05-16 6.33 6.85 6.28 6.66 10514725
2025-05-19 6.50 6.71 6.27 6.71 8398840
2025-05-20 6.65 6.68 6.35 6.47 6678921
2025-05-21 6.46 6.51 6.12 6.25 8336904
2025-05-22 6.31 7.35 6.26 7.26 17184495
2025-05-23 7.06 7.40 6.74 7.05 13321613
2025-05-27 7.19 7.62 6.90 7.32 10509300
2025-05-28 7.24 7.52 6.98 7.04 9596220
2025-05-29 7.07 7.17 6.60 6.70 6265453
2025-05-30 6.67 6.82 6.53 6.55 4584807
2025-06-02 6.55 6.55 6.11 6.41 6874572
2025-06-03 6.64 6.64 6.15 6.18 5954577
2025-06-04 6.13 6.16 5.94 6.07 6316629
2025-06-05 6.10 6.22 5.95 5.98 4018536
2025-06-06 5.97 6.14 5.86 6.06 4778844
2025-06-09 6.12 6.51 6.10 6.31 5729425
2025-06-10 6.28 6.85 6.13 6.16 8195121
2025-06-11 6.20 6.40 6.06 6.36 4739670
2025-06-12 6.35 6.35 5.97 6.09 4155955
2025-06-13 5.94 6.05 5.81 5.87 3813168
2025-06-16 5.87 6.02 5.77 5.92 4692849
2025-06-17 5.82 5.87 5.72 5.83 4216389
2025-06-18 5.88 5.98 5.74 5.88 4394039
2025-06-20 6.05 6.44 5.92 6.15 11548067
2025-06-23 6.05 6.52 5.95 6.42 7513880
2025-06-24 6.63 7.41 6.50 7.34 12986748
2025-06-25 7.34 7.49 7.08 7.32 8773975
2025-06-26 7.41 8.03 7.29 7.56 11016930
2025-06-27 7.55 7.57 6.91 7.07 13275365
2025-06-30 7.18 7.20 6.60 6.83 6664142
2025-07-01 6.80 7.17 6.69 7.05 6319118
2025-07-02 7.19 7.52 7.08 7.17 6086887
2025-07-03 7.27 7.57 7.12 7.29 4972452
2025-07-07 7.20 7.34 7.00 7.07 5496516
2025-07-08 7.07 7.25 6.95 7.06 4562873
2025-07-09 7.09 7.21 6.98 7.13 4186732
2025-07-10 7.20 8.44 7.14 7.97 24762461
2025-07-11 7.82 8.07 7.50 7.54 6678541

Explore More About HTZ

Coins representing dividend payouts and trends

HTZ Dividend History

Discover Hertz Global Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HTZ Stock Split History

Discover Hertz Global Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HTZ Historical Prices

Explore Hertz Global Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.