Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW) Exchange: PINK
Data as of May 3, 2024
$5.48 ($-0.06) -1.08%
Hertz Global Holdings Inc - Warrants (30/06/2051) - Daily Information
Click for more stock information on Hertz Global Holdings Inc - Warrants (30/06/2051).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.50 |
| Previous Close | $5.48 |
| High | $5.62 |
| Low | $5.37 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.48 |
| Adjusted High | $5.62 |
| Adjusted Low | $5.37 |
About Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW)
Hertz Global Holdings Inc - Warrants (30/06/2051)
Invest in Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW)
Historical Stock Data for Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | $5.50 | $5.62 | $5.37 | $5.48 | $5.48 | 436,728 |
| 2023-12-28 | $5.52 | $5.72 | $5.52 | $5.54 | $5.54 | 255,783 |
| 2023-12-27 | $5.65 | $5.80 | $5.58 | $5.69 | $5.69 | 157,359 |
| 2023-12-26 | $5.54 | $5.96 | $5.54 | $5.78 | $5.78 | 290,407 |
| 2023-12-22 | $5.70 | $5.75 | $5.49 | $5.59 | $5.59 | 247,450 |
| 2023-12-21 | $5.41 | $5.62 | $5.41 | $5.62 | $5.62 | 202,996 |
| 2023-12-20 | $5.50 | $5.62 | $5.41 | $5.44 | $5.44 | 322,974 |
| 2023-12-19 | $5.46 | $5.64 | $5.42 | $5.56 | $5.56 | 436,037 |
| 2023-12-18 | $5.39 | $5.65 | $5.39 | $5.45 | $5.45 | 240,192 |
| 2023-12-15 | $5.35 | $5.65 | $5.35 | $5.48 | $5.48 | 360,880 |
| 2023-12-14 | $5.39 | $5.58 | $5.24 | $5.50 | $5.50 | 646,735 |
| 2023-12-13 | $5.00 | $5.17 | $4.74 | $5.00 | $5.00 | 442,553 |
| 2023-12-12 | $4.90 | $5.08 | $4.88 | $4.97 | $4.97 | 827,314 |
| 2023-12-11 | $5.04 | $5.17 | $4.92 | $5.04 | $5.04 | 523,851 |
| 2023-12-08 | $4.97 | $5.14 | $4.96 | $5.10 | $5.10 | 302,069 |
| 2023-12-07 | $4.90 | $5.07 | $4.73 | $5.05 | $5.05 | 275,557 |
| 2023-12-06 | $4.77 | $5.15 | $4.66 | $4.93 | $4.93 | 380,047 |
| 2023-12-05 | $5.09 | $5.09 | $4.71 | $4.85 | $4.85 | 73,054 |
| 2023-12-04 | $4.80 | $5.19 | $4.75 | $4.95 | $4.95 | 229,815 |
| 2023-12-01 | $4.61 | $5.00 | $4.37 | $4.98 | $4.98 | 364,998 |
| 2023-11-30 | $4.43 | $4.68 | $4.37 | $4.59 | $4.59 | 194,109 |
| 2023-11-29 | $4.42 | $4.75 | $4.42 | $4.56 | $4.56 | 828,376 |
| 2023-11-28 | $4.38 | $4.47 | $4.32 | $4.45 | $4.45 | 232,734 |
| 2023-11-27 | $4.58 | $4.60 | $4.37 | $4.45 | $4.45 | 147,887 |
| 2023-11-24 | $4.65 | $4.75 | $4.52 | $4.70 | $4.70 | 50,409 |
| 2023-11-22 | $4.65 | $4.78 | $4.58 | $4.78 | $4.78 | 186,367 |
| 2023-11-21 | $4.69 | $4.91 | $4.50 | $4.65 | $4.65 | 52,887 |
| 2023-11-20 | $4.55 | $4.90 | $4.55 | $4.79 | $4.79 | 128,466 |
| 2023-11-17 | $4.50 | $4.73 | $4.50 | $4.62 | $4.62 | 152,424 |
| 2023-11-16 | $4.61 | $4.68 | $4.40 | $4.42 | $4.42 | 38,322 |
| 2023-11-15 | $4.65 | $5.19 | $4.65 | $4.65 | $4.65 | 232,228 |
| 2023-11-14 | $4.60 | $4.78 | $4.48 | $4.62 | $4.62 | 211,260 |
| 2023-11-13 | $4.41 | $4.51 | $4.30 | $4.46 | $4.46 | 325,511 |
| 2023-11-10 | $4.50 | $4.67 | $4.38 | $4.55 | $4.55 | 138,026 |
| 2023-11-09 | $4.78 | $4.78 | $4.52 | $4.63 | $4.63 | 147,394 |
| 2023-11-08 | $4.86 | $4.86 | $4.55 | $4.71 | $4.71 | 455,051 |
| 2023-11-07 | $4.74 | $5.00 | $4.47 | $4.96 | $4.96 | 583,259 |
| 2023-11-06 | $4.59 | $4.81 | $4.50 | $4.64 | $4.64 | 661,311 |
| 2023-11-03 | $4.58 | $4.89 | $4.56 | $4.71 | $4.71 | 118,862 |
| 2023-11-02 | $4.21 | $4.66 | $4.17 | $4.61 | $4.61 | 469,455 |
| 2023-11-01 | $4.07 | $4.27 | $3.93 | $4.16 | $4.16 | 441,036 |
| 2023-10-31 | $4.11 | $4.31 | $3.77 | $4.15 | $4.15 | 625,141 |
| 2023-10-30 | $4.02 | $4.32 | $4.02 | $4.24 | $4.24 | 433,059 |
| 2023-10-27 | $4.38 | $4.59 | $4.01 | $4.24 | $4.24 | 343,698 |
| 2023-10-26 | $4.91 | $4.91 | $4.27 | $4.30 | $4.30 | 902,802 |
| 2023-10-25 | $5.06 | $5.15 | $5.00 | $5.09 | $5.09 | 248,241 |
| 2023-10-24 | $5.32 | $5.36 | $5.04 | $5.20 | $5.20 | 249,899 |
| 2023-10-23 | $5.48 | $5.52 | $5.17 | $5.35 | $5.35 | 141,404 |
| 2023-10-20 | $5.21 | $5.55 | $5.17 | $5.52 | $5.52 | 172,079 |
| 2023-10-19 | $5.24 | $5.41 | $5.23 | $5.28 | $5.28 | 76,356 |
| 2023-10-18 | $5.57 | $5.82 | $5.36 | $5.36 | $5.36 | 157,782 |
| 2023-10-17 | $5.46 | $5.78 | $5.46 | $5.70 | $5.70 | 71,588 |
| 2023-10-16 | $5.45 | $5.79 | $5.45 | $5.65 | $5.65 | 137,093 |
| 2023-10-13 | $5.83 | $5.94 | $5.51 | $5.55 | $5.55 | 44,132 |
| 2023-10-12 | $5.96 | $5.96 | $5.60 | $5.88 | $5.88 | 38,934 |
| 2023-10-11 | $6.37 | $6.37 | $5.63 | $5.97 | $5.97 | 137,698 |
| 2023-10-10 | $5.42 | $6.01 | $5.42 | $5.90 | $5.90 | 182,257 |
| 2023-10-09 | $5.41 | $5.65 | $5.21 | $5.59 | $5.59 | 100,416 |
| 2023-10-06 | $5.24 | $5.80 | $5.22 | $5.53 | $5.53 | 189,436 |
| 2023-10-05 | $5.20 | $5.49 | $4.87 | $5.41 | $5.41 | 372,838 |
| 2023-10-04 | $5.15 | $5.31 | $4.82 | $5.10 | $5.10 | 384,399 |
| 2023-10-03 | $5.75 | $5.76 | $5.13 | $5.15 | $5.15 | 387,906 |
| 2023-10-02 | $6.02 | $6.04 | $5.75 | $5.76 | $5.76 | 162,506 |
| 2023-09-29 | $6.11 | $6.20 | $6.00 | $6.12 | $6.12 | 129,746 |
| 2023-09-28 | $6.00 | $6.18 | $5.80 | $6.13 | $6.13 | 77,870 |
| 2023-09-27 | $6.44 | $6.47 | $5.98 | $5.99 | $5.99 | 692,702 |
| 2023-09-26 | $6.59 | $6.73 | $6.32 | $6.45 | $6.45 | 497,315 |
| 2023-09-25 | $6.71 | $7.04 | $6.65 | $6.65 | $6.65 | 291,814 |
| 2023-09-22 | $7.81 | $7.81 | $6.75 | $6.78 | $6.78 | 638,660 |
| 2023-09-21 | $7.98 | $8.05 | $7.68 | $7.81 | $7.81 | 120,347 |
| 2023-09-20 | $8.30 | $8.45 | $8.08 | $8.15 | $8.15 | 62,200 |
| 2023-09-19 | $8.42 | $8.45 | $8.00 | $8.39 | $8.39 | 133,917 |
| 2023-09-18 | $8.48 | $8.58 | $8.34 | $8.50 | $8.50 | 70,897 |
| 2023-09-15 | $8.62 | $8.70 | $8.56 | $8.70 | $8.70 | 44,731 |
| 2023-09-14 | $8.29 | $8.80 | $8.29 | $8.74 | $8.74 | 297,846 |
| 2023-09-13 | $8.34 | $8.45 | $8.29 | $8.40 | $8.40 | 410,010 |
| 2023-09-12 | $8.39 | $8.53 | $8.22 | $8.46 | $8.46 | 262,928 |
| 2023-09-11 | $8.37 | $8.64 | $8.37 | $8.48 | $8.48 | 66,185 |
| 2023-09-08 | $8.23 | $8.54 | $8.23 | $8.48 | $8.48 | 30,794 |
| 2023-09-07 | $8.61 | $8.68 | $8.25 | $8.36 | $8.36 | 67,843 |
| 2023-09-06 | $8.82 | $9.02 | $8.58 | $8.67 | $8.67 | 216,383 |
| 2023-09-05 | $8.90 | $9.10 | $8.82 | $9.02 | $9.02 | 45,174 |
| 2023-09-01 | $8.89 | $9.18 | $8.89 | $9.00 | $9.00 | 58,581 |
| 2023-08-31 | $8.77 | $9.00 | $8.77 | $8.92 | $8.92 | 63,896 |
| 2023-08-30 | $9.01 | $9.01 | $8.79 | $8.85 | $8.85 | 82,753 |
| 2023-08-29 | $8.93 | $9.23 | $8.90 | $9.00 | $9.00 | 90,491 |
| 2023-08-28 | $9.00 | $9.13 | $8.89 | $8.97 | $8.97 | 86,101 |
| 2023-08-25 | $9.25 | $9.25 | $8.90 | $9.05 | $9.05 | 104,974 |
| 2023-08-24 | $9.27 | $9.35 | $9.12 | $9.25 | $9.25 | 117,275 |
| 2023-08-23 | $9.22 | $9.39 | $9.18 | $9.18 | $9.18 | 95,540 |
| 2023-08-22 | $9.25 | $9.45 | $9.16 | $9.23 | $9.23 | 91,988 |
| 2023-08-21 | $9.18 | $9.39 | $9.18 | $9.32 | $9.32 | 79,011 |
| 2023-08-18 | $9.12 | $9.39 | $9.12 | $9.39 | $9.39 | 70,367 |
| 2023-08-17 | $9.22 | $9.60 | $9.22 | $9.30 | $9.30 | 70,798 |
| 2023-08-16 | $9.53 | $9.53 | $9.05 | $9.05 | $9.05 | 38,659 |
| 2023-08-15 | $9.57 | $9.68 | $9.45 | $9.45 | $9.45 | 98,896 |
| 2023-08-14 | $9.16 | $9.88 | $9.16 | $9.58 | $9.58 | 138,311 |
| 2023-08-11 | $8.92 | $9.45 | $8.92 | $8.93 | $8.93 | 83,377 |
| 2023-08-10 | $8.79 | $9.12 | $8.79 | $9.08 | $9.08 | 101,695 |
| 2023-08-09 | $8.93 | $9.07 | $8.87 | $8.90 | $8.90 | 109,608 |
| 2023-08-08 | $8.90 | $9.05 | $8.81 | $8.94 | $8.94 | 44,769 |
| 2023-08-07 | $8.95 | $9.07 | $8.71 | $9.01 | $9.01 | 113,423 |
| 2023-08-04 | $8.68 | $9.00 | $8.68 | $8.95 | $8.95 | 92,917 |
| 2023-08-03 | $8.81 | $8.90 | $8.67 | $8.73 | $8.73 | 115,154 |
| 2023-08-02 | $8.90 | $8.98 | $8.70 | $8.89 | $8.89 | 144,019 |
| 2023-08-01 | $9.08 | $9.23 | $9.00 | $9.00 | $9.00 | 70,568 |
| 2023-07-31 | $8.86 | $9.30 | $8.72 | $9.22 | $9.22 | 130,946 |
| 2023-07-28 | $8.67 | $9.00 | $8.56 | $8.66 | $8.66 | 293,628 |
| 2023-07-27 | $9.72 | $9.77 | $8.59 | $8.69 | $8.69 | 552,051 |
| 2023-07-26 | $9.88 | $10.08 | $9.87 | $9.96 | $9.96 | 98,012 |
| 2023-07-25 | $10.10 | $10.15 | $9.96 | $10.00 | $10.00 | 98,327 |
| 2023-07-24 | $10.12 | $10.22 | $9.95 | $10.15 | $10.15 | 218,987 |
| 2023-07-21 | $10.20 | $10.24 | $10.08 | $10.19 | $10.19 | 94,986 |
| 2023-07-20 | $10.34 | $10.34 | $10.07 | $10.17 | $10.17 | 109,839 |
| 2023-07-19 | $10.17 | $10.52 | $10.17 | $10.50 | $10.50 | 169,658 |
| 2023-07-18 | $10.10 | $10.42 | $10.10 | $10.15 | $10.15 | 125,725 |
| 2023-07-17 | $10.25 | $10.30 | $10.10 | $10.10 | $10.10 | 254,998 |
| 2023-07-14 | $10.37 | $10.53 | $10.19 | $10.22 | $10.22 | 54,666 |
| 2023-07-13 | $10.40 | $10.64 | $10.40 | $10.43 | $10.43 | 101,353 |
| 2023-07-12 | $10.51 | $10.65 | $10.40 | $10.40 | $10.40 | 140,963 |
| 2023-07-11 | $10.46 | $10.63 | $10.42 | $10.51 | $10.51 | 136,366 |
| 2023-07-10 | $10.34 | $10.49 | $10.33 | $10.42 | $10.42 | 65,331 |
| 2023-07-07 | $10.19 | $10.53 | $10.19 | $10.42 | $10.42 | 275,158 |
| 2023-07-06 | $10.06 | $10.43 | $10.06 | $10.25 | $10.25 | 449,309 |
| 2023-07-05 | $10.32 | $10.35 | $9.97 | $10.31 | $10.31 | 256,468 |
| 2023-07-03 | $9.88 | $10.28 | $9.88 | $9.98 | $9.98 | 87,240 |
| 2023-06-30 | $10.04 | $10.24 | $9.86 | $10.09 | $10.09 | 809,577 |
| 2023-06-29 | $10.00 | $10.25 | $9.90 | $10.01 | $10.01 | 667,446 |
| 2023-06-28 | $10.02 | $10.26 | $10.00 | $10.10 | $10.10 | 160,807 |
| 2023-06-27 | $9.53 | $10.12 | $9.53 | $10.06 | $10.06 | 177,496 |
| 2023-06-26 | $9.62 | $9.87 | $9.60 | $9.67 | $9.67 | 95,258 |
| 2023-06-23 | $9.69 | $9.72 | $9.54 | $9.65 | $9.65 | 64,198 |
| 2023-06-22 | $9.57 | $9.85 | $9.55 | $9.79 | $9.79 | 75,539 |
| 2023-06-21 | $9.63 | $9.84 | $9.63 | $9.69 | $9.69 | 124,321 |
| 2023-06-20 | $9.56 | $9.97 | $9.56 | $9.80 | $9.80 | 91,195 |
| 2023-06-16 | $10.10 | $10.17 | $9.79 | $9.79 | $9.79 | 104,788 |
| 2023-06-15 | $9.71 | $10.10 | $9.56 | $10.02 | $10.02 | 147,619 |
| 2023-06-14 | $9.96 | $10.09 | $9.80 | $9.80 | $9.80 | 85,043 |
| 2023-06-13 | $9.89 | $10.24 | $9.89 | $9.93 | $9.93 | 121,104 |
| 2023-06-12 | $9.46 | $10.02 | $9.33 | $9.94 | $9.94 | 274,705 |
| 2023-06-09 | $9.50 | $9.81 | $9.43 | $9.45 | $9.45 | 89,843 |
| 2023-06-08 | $9.31 | $9.68 | $9.31 | $9.50 | $9.50 | 72,259 |
| 2023-06-07 | $9.06 | $9.47 | $9.06 | $9.37 | $9.37 | 237,871 |
| 2023-06-06 | $8.73 | $9.27 | $8.73 | $9.15 | $9.15 | 182,641 |
| 2023-06-05 | $8.75 | $8.97 | $8.53 | $8.80 | $8.80 | 116,043 |
| 2023-06-02 | $8.49 | $8.89 | $8.49 | $8.79 | $8.79 | 126,978 |
| 2023-06-01 | $8.50 | $8.74 | $8.47 | $8.57 | $8.57 | 238,754 |
| 2023-05-31 | $8.43 | $8.71 | $8.37 | $8.56 | $8.56 | 214,142 |
| 2023-05-30 | $8.67 | $8.90 | $8.58 | $8.62 | $8.62 | 195,761 |
| 2023-05-26 | $8.78 | $8.89 | $8.63 | $8.75 | $8.75 | 119,429 |
| 2023-05-25 | $8.69 | $8.95 | $8.67 | $8.90 | $8.90 | 137,060 |
| 2023-05-24 | $8.88 | $8.95 | $8.64 | $8.84 | $8.84 | 161,172 |
| 2023-05-23 | $8.91 | $9.20 | $8.91 | $9.00 | $9.00 | 192,102 |
| 2023-05-22 | $8.77 | $9.08 | $8.77 | $9.00 | $9.00 | 83,554 |
| 2023-05-19 | $9.02 | $9.12 | $8.72 | $8.84 | $8.84 | 66,565 |
| 2023-05-18 | $9.06 | $9.20 | $8.80 | $9.09 | $9.09 | 60,425 |
| 2023-05-17 | $8.57 | $9.18 | $8.57 | $9.12 | $9.12 | 113,942 |
| 2023-05-16 | $8.70 | $8.75 | $8.54 | $8.59 | $8.59 | 74,138 |
| 2023-05-15 | $8.65 | $8.90 | $8.64 | $8.81 | $8.81 | 38,556 |
| 2023-05-12 | $8.76 | $8.79 | $8.65 | $8.67 | $8.67 | 268,932 |
| 2023-05-11 | $8.80 | $8.99 | $8.65 | $8.76 | $8.76 | 118,181 |
| 2023-05-10 | $8.94 | $9.05 | $8.88 | $8.97 | $8.97 | 48,337 |
| 2023-05-09 | $9.07 | $9.07 | $8.82 | $8.91 | $8.91 | 73,750 |
| 2023-05-08 | $9.11 | $9.20 | $8.93 | $9.15 | $9.15 | 81,822 |
| 2023-05-05 | $9.10 | $9.27 | $8.91 | $9.20 | $9.20 | 85,982 |
| 2023-05-04 | $9.17 | $9.17 | $8.88 | $9.00 | $9.00 | 129,905 |
| 2023-05-03 | $9.08 | $9.29 | $9.03 | $9.06 | $9.06 | 101,658 |
| 2023-05-02 | $9.23 | $9.23 | $8.82 | $9.07 | $9.07 | 336,803 |
| 2023-05-01 | $9.30 | $9.65 | $9.13 | $9.28 | $9.28 | 164,137 |
| 2023-04-28 | $8.93 | $9.45 | $8.92 | $9.40 | $9.40 | 166,931 |
| 2023-04-27 | $8.85 | $9.05 | $8.66 | $9.05 | $9.05 | 303,377 |
| 2023-04-26 | $8.38 | $8.65 | $8.38 | $8.51 | $8.51 | 192,603 |
| 2023-04-25 | $8.74 | $8.74 | $8.40 | $8.52 | $8.52 | 395,964 |
| 2023-04-24 | $8.39 | $8.77 | $8.38 | $8.69 | $8.69 | 104,851 |
| 2023-04-21 | $8.50 | $8.70 | $8.38 | $8.52 | $8.52 | 292,060 |
| 2023-04-20 | $8.50 | $8.59 | $8.40 | $8.50 | $8.50 | 576,856 |
| 2023-04-19 | $8.61 | $8.74 | $8.40 | $8.66 | $8.66 | 150,389 |
| 2023-04-18 | $8.60 | $8.62 | $8.45 | $8.50 | $8.50 | 273,944 |
| 2023-04-17 | $8.42 | $8.66 | $8.42 | $8.60 | $8.60 | 327,154 |
| 2023-04-14 | $8.65 | $8.77 | $8.41 | $8.57 | $8.57 | 197,511 |
| 2023-04-13 | $8.65 | $8.80 | $8.59 | $8.75 | $8.75 | 151,406 |
| 2023-04-12 | $9.13 | $9.20 | $8.58 | $8.70 | $8.70 | 191,520 |
| 2023-04-11 | $8.77 | $9.10 | $8.77 | $9.05 | $9.05 | 148,171 |
| 2023-04-10 | $8.36 | $8.86 | $8.36 | $8.81 | $8.81 | 117,311 |
| 2023-04-06 | $8.08 | $8.56 | $8.08 | $8.49 | $8.49 | 624,248 |
| 2023-04-05 | $8.64 | $8.66 | $8.16 | $8.30 | $8.30 | 312,421 |
| 2023-04-04 | $8.79 | $8.94 | $8.67 | $8.73 | $8.73 | 45,923 |
| 2023-04-03 | $8.82 | $8.99 | $8.70 | $8.85 | $8.85 | 58,003 |
| 2023-03-31 | $8.61 | $9.00 | $8.61 | $8.88 | $8.88 | 83,143 |
| 2023-03-30 | $8.58 | $8.78 | $8.57 | $8.70 | $8.70 | 46,925 |
| 2023-03-29 | $8.31 | $8.74 | $8.31 | $8.65 | $8.65 | 93,021 |
| 2023-03-28 | $8.41 | $8.53 | $8.28 | $8.33 | $8.33 | 85,174 |
| 2023-03-27 | $8.43 | $8.68 | $8.18 | $8.50 | $8.50 | 138,950 |
| 2023-03-24 | $8.85 | $8.89 | $8.50 | $8.60 | $8.60 | 53,104 |
| 2023-03-23 | $8.82 | $9.30 | $8.82 | $9.05 | $9.05 | 184,131 |
| 2023-03-22 | $8.83 | $9.15 | $8.74 | $8.81 | $8.81 | 208,386 |
| 2023-03-21 | $8.52 | $9.09 | $8.52 | $8.95 | $8.95 | 143,250 |
| 2023-03-20 | $8.65 | $8.87 | $8.39 | $8.39 | $8.39 | 193,838 |
| 2023-03-17 | $8.67 | $8.96 | $8.18 | $8.51 | $8.51 | 325,396 |
| 2023-03-16 | $8.88 | $9.02 | $8.57 | $9.00 | $9.00 | 126,409 |
| 2023-03-15 | $8.83 | $9.00 | $8.50 | $8.80 | $8.80 | 252,398 |
| 2023-03-14 | $9.69 | $9.94 | $9.03 | $9.20 | $9.20 | 194,873 |
| 2023-03-13 | $9.39 | $9.70 | $9.03 | $9.63 | $9.63 | 257,644 |
| 2023-03-10 | $10.30 | $10.36 | $9.52 | $9.67 | $9.67 | 324,285 |
| 2023-03-09 | $11.22 | $11.57 | $10.45 | $10.45 | $10.45 | 347,513 |
| 2023-03-08 | $11.16 | $11.57 | $11.15 | $11.47 | $11.47 | 314,507 |
| 2023-03-07 | $11.12 | $11.50 | $10.98 | $11.27 | $11.27 | 166,964 |
| 2023-03-06 | $11.13 | $11.77 | $11.07 | $11.18 | $11.18 | 559,536 |
| 2023-03-03 | $10.11 | $10.56 | $10.11 | $10.52 | $10.52 | 138,411 |
| 2023-03-02 | $10.02 | $10.26 | $9.95 | $10.19 | $10.19 | 361,991 |
| 2023-03-01 | $10.01 | $10.22 | $10.00 | $10.09 | $10.09 | 126,560 |
| 2023-02-28 | $10.08 | $10.25 | $9.99 | $10.15 | $10.15 | 292,369 |
| 2023-02-27 | $10.43 | $10.46 | $9.99 | $10.15 | $10.15 | 222,530 |
| 2023-02-24 | $10.04 | $10.65 | $9.95 | $10.37 | $10.37 | 322,109 |
| 2023-02-23 | $10.08 | $10.34 | $10.00 | $10.29 | $10.29 | 277,466 |
| 2023-02-22 | $9.98 | $10.25 | $9.95 | $10.11 | $10.11 | 272,636 |
| 2023-02-21 | $10.50 | $10.58 | $10.01 | $10.15 | $10.15 | 184,562 |
| 2023-02-17 | $10.79 | $10.89 | $10.47 | $10.65 | $10.65 | 278,844 |
| 2023-02-16 | $10.55 | $11.15 | $10.52 | $10.94 | $10.94 | 491,286 |
| 2023-02-15 | $10.19 | $10.82 | $10.19 | $10.78 | $10.78 | 523,649 |
| 2023-02-14 | $10.07 | $10.45 | $9.95 | $10.28 | $10.28 | 428,748 |
| 2023-02-13 | $9.99 | $10.11 | $9.80 | $9.94 | $9.94 | 378,967 |
| 2023-02-10 | $9.75 | $9.75 | $9.44 | $9.60 | $9.60 | 123,428 |
| 2023-02-09 | $9.95 | $10.22 | $9.65 | $9.80 | $9.80 | 216,886 |
| 2023-02-08 | $10.00 | $10.05 | $9.70 | $10.00 | $10.00 | 201,609 |
| 2023-02-07 | $9.66 | $10.15 | $9.66 | $9.94 | $9.94 | 497,523 |
| 2023-02-06 | $9.30 | $9.30 | $8.97 | $9.17 | $9.17 | 140,685 |
| 2023-02-03 | $9.44 | $9.76 | $9.24 | $9.40 | $9.40 | 136,221 |
| 2023-02-02 | $9.70 | $10.09 | $9.55 | $9.67 | $9.67 | 354,324 |
| 2023-02-01 | $9.14 | $9.78 | $9.14 | $9.72 | $9.72 | 343,448 |
| 2023-01-31 | $8.57 | $9.32 | $8.57 | $9.27 | $9.27 | 297,471 |
| 2023-01-30 | $8.78 | $8.95 | $8.67 | $8.68 | $8.68 | 547,751 |
| 2023-01-27 | $8.83 | $9.00 | $8.78 | $8.96 | $8.96 | 237,340 |
| 2023-01-26 | $8.71 | $8.95 | $8.71 | $8.83 | $8.83 | 108,506 |
| 2023-01-25 | $8.84 | $8.84 | $8.50 | $8.80 | $8.80 | 137,898 |
| 2023-01-24 | $8.88 | $9.05 | $8.88 | $8.96 | $8.96 | 172,126 |
| 2023-01-23 | $8.82 | $9.03 | $8.82 | $9.00 | $9.00 | 126,876 |
| 2023-01-20 | $8.52 | $8.88 | $8.51 | $8.85 | $8.85 | 189,184 |
| 2023-01-19 | $8.54 | $8.60 | $8.30 | $8.56 | $8.56 | 86,410 |
| 2023-01-18 | $8.71 | $8.91 | $8.58 | $8.78 | $8.78 | 171,217 |
| 2023-01-17 | $8.43 | $8.62 | $8.43 | $8.55 | $8.55 | 101,620 |
| 2023-01-13 | $8.56 | $8.67 | $8.44 | $8.61 | $8.61 | 43,250 |
| 2023-01-12 | $8.69 | $8.70 | $8.41 | $8.68 | $8.68 | 102,676 |
| 2023-01-11 | $8.25 | $8.54 | $8.25 | $8.54 | $8.54 | 156,748 |
| 2023-01-10 | $8.17 | $8.37 | $8.05 | $8.35 | $8.35 | 168,050 |
| 2023-01-09 | $7.79 | $8.16 | $7.79 | $8.13 | $8.13 | 194,435 |
| 2023-01-06 | $7.62 | $8.06 | $7.62 | $7.89 | $7.89 | 239,867 |
| 2023-01-05 | $7.40 | $7.68 | $7.23 | $7.60 | $7.60 | 148,358 |
| 2023-01-04 | $7.21 | $7.44 | $7.15 | $7.42 | $7.42 | 302,994 |
| 2023-01-03 | $7.29 | $7.50 | $7.09 | $7.27 | $7.27 | 266,572 |
| 2022-12-30 | $7.15 | $7.53 | $7.15 | $7.46 | $7.46 | 260,674 |
| 2022-12-29 | $6.99 | $7.39 | $6.93 | $7.39 | $7.39 | 329,597 |
| 2022-12-28 | $7.07 | $7.21 | $7.04 | $7.09 | $7.09 | 336,172 |
| 2022-12-27 | $7.10 | $7.47 | $7.10 | $7.14 | $7.14 | 438,995 |
| 2022-12-23 | $7.01 | $7.32 | $6.91 | $7.25 | $7.25 | 785,874 |
| 2022-12-22 | $7.45 | $7.45 | $7.08 | $7.15 | $7.15 | 366,072 |
| 2022-12-21 | $7.45 | $7.65 | $7.31 | $7.53 | $7.53 | 515,521 |
| 2022-12-20 | $7.61 | $7.71 | $7.47 | $7.50 | $7.50 | 862,548 |
| 2022-12-19 | $7.83 | $7.96 | $7.66 | $7.80 | $7.80 | 386,117 |
| 2022-12-16 | $7.90 | $8.10 | $7.90 | $7.99 | $7.99 | 384,371 |
| 2022-12-15 | $7.97 | $8.16 | $7.80 | $8.13 | $8.13 | 385,061 |
| 2022-12-14 | $8.10 | $8.25 | $8.05 | $8.20 | $8.20 | 397,079 |
| 2022-12-13 | $8.59 | $8.67 | $8.11 | $8.18 | $8.18 | 275,676 |
| 2022-12-12 | $8.06 | $8.32 | $8.00 | $8.25 | $8.25 | 526,945 |
| 2022-12-09 | $8.32 | $8.32 | $8.18 | $8.25 | $8.25 | 463,330 |
| 2022-12-08 | $8.19 | $8.64 | $8.15 | $8.35 | $8.35 | 286,887 |
| 2022-12-07 | $8.40 | $8.43 | $8.12 | $8.25 | $8.25 | 525,502 |
| 2022-12-06 | $8.16 | $8.25 | $7.95 | $8.13 | $8.13 | 471,511 |
| 2022-12-05 | $8.61 | $8.73 | $8.10 | $8.25 | $8.25 | 527,557 |
| 2022-12-02 | $8.60 | $8.80 | $8.60 | $8.70 | $8.70 | 131,120 |
| 2022-12-01 | $8.80 | $8.93 | $8.69 | $8.83 | $8.83 | 117,896 |
| 2022-11-30 | $8.51 | $8.90 | $8.46 | $8.90 | $8.90 | 202,096 |
| 2022-11-29 | $8.43 | $8.73 | $8.43 | $8.59 | $8.59 | 260,450 |
| 2022-11-28 | $8.72 | $8.81 | $8.53 | $8.60 | $8.60 | 407,326 |
| 2022-11-25 | $8.71 | $8.93 | $8.71 | $8.80 | $8.80 | 141,952 |
| 2022-11-23 | $8.93 | $8.94 | $8.64 | $8.83 | $8.83 | 382,071 |
| 2022-11-22 | $8.63 | $8.94 | $8.60 | $8.82 | $8.82 | 262,763 |
| 2022-11-21 | $8.77 | $8.90 | $8.57 | $8.71 | $8.71 | 254,821 |
| 2022-11-18 | $9.02 | $9.08 | $8.78 | $8.83 | $8.83 | 294,634 |
| 2022-11-17 | $9.00 | $9.14 | $8.80 | $9.00 | $9.00 | 228,721 |
| 2022-11-16 | $9.67 | $9.67 | $9.07 | $9.14 | $9.14 | 330,331 |
| 2022-11-15 | $9.89 | $10.19 | $9.59 | $9.76 | $9.76 | 266,171 |
| 2022-11-14 | $9.41 | $9.93 | $9.16 | $9.87 | $9.87 | 389,843 |
| 2022-11-11 | $9.55 | $9.70 | $9.38 | $9.65 | $9.65 | 165,933 |
| 2022-11-10 | $9.46 | $9.60 | $9.27 | $9.40 | $9.40 | 189,709 |
| 2022-11-09 | $9.36 | $9.44 | $8.91 | $8.99 | $8.99 | 154,808 |
| 2022-11-08 | $9.69 | $9.79 | $9.43 | $9.59 | $9.59 | 71,634 |
| 2022-11-07 | $9.52 | $9.85 | $9.22 | $9.85 | $9.85 | 152,283 |
| 2022-11-04 | $9.42 | $9.90 | $9.42 | $9.55 | $9.55 | 181,670 |
| 2022-11-03 | $9.53 | $9.63 | $9.28 | $9.35 | $9.35 | 81,960 |
| 2022-11-02 | $9.89 | $10.30 | $9.55 | $9.67 | $9.67 | 255,338 |
| 2022-11-01 | $10.15 | $10.41 | $9.80 | $10.00 | $10.00 | 107,514 |
| 2022-10-31 | $10.06 | $10.24 | $10.02 | $10.20 | $10.20 | 161,853 |
| 2022-10-28 | $10.03 | $10.72 | $10.03 | $10.25 | $10.25 | 192,866 |
| 2022-10-27 | $10.41 | $10.41 | $9.43 | $10.22 | $10.22 | 261,151 |
| 2022-10-26 | $10.14 | $10.47 | $10.01 | $10.23 | $10.23 | 187,978 |
| 2022-10-25 | $9.52 | $10.49 | $9.52 | $10.31 | $10.31 | 281,845 |
| 2022-10-24 | $9.27 | $9.80 | $9.27 | $9.72 | $9.72 | 203,173 |
| 2022-10-21 | $8.90 | $9.44 | $8.90 | $9.43 | $9.43 | 229,533 |
| 2022-10-20 | $8.86 | $9.18 | $8.81 | $8.94 | $8.94 | 200,929 |
| 2022-10-19 | $8.90 | $9.05 | $8.79 | $8.96 | $8.96 | 180,374 |
| 2022-10-18 | $9.22 | $9.36 | $8.98 | $9.02 | $9.02 | 110,728 |
| 2022-10-17 | $8.72 | $9.26 | $8.72 | $9.10 | $9.10 | 236,237 |
| 2022-10-14 | $9.28 | $9.28 | $8.52 | $8.68 | $8.68 | 172,489 |
| 2022-10-13 | $8.51 | $9.05 | $8.40 | $8.97 | $8.97 | 193,803 |
| 2022-10-12 | $8.45 | $8.75 | $8.40 | $8.70 | $8.70 | 74,133 |
| 2022-10-11 | $8.52 | $8.92 | $8.31 | $8.57 | $8.57 | 212,405 |
| 2022-10-10 | $8.98 | $9.08 | $8.50 | $8.74 | $8.74 | 124,135 |
| 2022-10-07 | $9.13 | $9.18 | $8.91 | $9.13 | $9.13 | 63,406 |
| 2022-10-06 | $8.95 | $9.41 | $8.95 | $9.26 | $9.26 | 97,650 |
| 2022-10-05 | $9.12 | $9.50 | $8.90 | $9.01 | $9.01 | 191,312 |
| 2022-10-04 | $9.25 | $9.55 | $9.10 | $9.40 | $9.40 | 361,597 |
| 2022-10-03 | $9.06 | $9.24 | $8.93 | $9.05 | $9.05 | 229,016 |
| 2022-09-30 | $8.76 | $8.99 | $8.75 | $8.90 | $8.90 | 171,544 |
| 2022-09-29 | $9.44 | $9.44 | $8.60 | $8.85 | $8.85 | 270,730 |
| 2022-09-28 | $8.80 | $9.50 | $8.80 | $9.48 | $9.48 | 302,690 |
| 2022-09-27 | $8.91 | $9.16 | $8.57 | $8.78 | $8.78 | 194,407 |
| 2022-09-26 | $8.73 | $9.21 | $8.54 | $8.58 | $8.58 | 211,046 |
| 2022-09-23 | $8.72 | $9.05 | $8.59 | $9.03 | $9.03 | 223,074 |
| 2022-09-22 | $9.88 | $9.90 | $8.92 | $9.05 | $9.05 | 399,859 |
| 2022-09-21 | $9.90 | $10.32 | $9.89 | $9.95 | $9.95 | 149,685 |
| 2022-09-20 | $10.13 | $10.36 | $10.05 | $10.05 | $10.05 | 106,686 |
| 2022-09-19 | $10.10 | $10.42 | $10.08 | $10.32 | $10.32 | 115,662 |
| 2022-09-16 | $10.80 | $10.82 | $10.20 | $10.38 | $10.38 | 137,184 |
| 2022-09-15 | $10.45 | $11.34 | $10.45 | $11.00 | $11.00 | 240,081 |
| 2022-09-14 | $10.51 | $10.95 | $10.51 | $10.60 | $10.60 | 223,712 |
| 2022-09-13 | $10.84 | $11.07 | $10.60 | $10.83 | $10.83 | 139,341 |
| 2022-09-12 | $10.96 | $11.38 | $10.94 | $11.28 | $11.28 | 222,834 |
| 2022-09-09 | $10.88 | $10.97 | $10.75 | $10.97 | $10.97 | 156,257 |
| 2022-09-08 | $10.28 | $10.82 | $10.15 | $10.80 | $10.80 | 279,181 |
| 2022-09-07 | $10.17 | $10.45 | $10.07 | $10.28 | $10.28 | 251,843 |
| 2022-09-06 | $10.00 | $10.69 | $10.00 | $10.21 | $10.21 | 382,328 |
| 2022-09-02 | $10.33 | $10.48 | $9.99 | $10.03 | $10.03 | 215,943 |
| 2022-09-01 | $10.52 | $10.52 | $10.05 | $10.23 | $10.23 | 349,765 |
| 2022-08-31 | $10.87 | $11.00 | $10.55 | $10.67 | $10.67 | 101,940 |
| 2022-08-30 | $10.96 | $11.08 | $10.61 | $10.82 | $10.82 | 128,161 |
| 2022-08-29 | $10.72 | $11.18 | $10.72 | $11.00 | $11.00 | 144,331 |
| 2022-08-26 | $11.57 | $11.66 | $10.94 | $11.04 | $11.04 | 185,041 |
| 2022-08-25 | $11.25 | $11.61 | $11.25 | $11.59 | $11.59 | 120,196 |
| 2022-08-24 | $11.16 | $11.35 | $11.11 | $11.21 | $11.21 | 171,113 |
| 2022-08-23 | $11.16 | $11.49 | $11.05 | $11.25 | $11.25 | 132,245 |
| 2022-08-22 | $11.11 | $11.35 | $11.10 | $11.20 | $11.20 | 83,585 |
| 2022-08-19 | $11.78 | $11.78 | $11.31 | $11.45 | $11.45 | 242,379 |
| 2022-08-18 | $12.45 | $12.45 | $11.72 | $11.86 | $11.86 | 279,269 |
| 2022-08-17 | $12.61 | $12.66 | $12.28 | $12.32 | $12.32 | 185,256 |
| 2022-08-16 | $12.51 | $12.91 | $12.51 | $12.79 | $12.79 | 176,703 |
| 2022-08-15 | $12.40 | $12.77 | $12.40 | $12.67 | $12.67 | 64,142 |
| 2022-08-12 | $12.73 | $12.77 | $12.53 | $12.54 | $12.54 | 92,140 |
| 2022-08-11 | $12.79 | $13.00 | $12.72 | $12.75 | $12.75 | 93,176 |
| 2022-08-10 | $12.90 | $13.00 | $12.65 | $12.84 | $12.84 | 434,773 |
| 2022-08-09 | $12.86 | $13.00 | $12.60 | $12.69 | $12.69 | 141,543 |
| 2022-08-08 | $12.47 | $13.05 | $12.47 | $13.00 | $13.00 | 382,716 |
| 2022-08-05 | $12.25 | $12.85 | $12.25 | $12.59 | $12.59 | 231,298 |
| 2022-08-04 | $12.45 | $12.90 | $12.39 | $12.49 | $12.49 | 256,592 |
| 2022-08-03 | $12.20 | $12.94 | $12.03 | $12.57 | $12.57 | 454,874 |
| 2022-08-02 | $12.60 | $12.66 | $12.03 | $12.27 | $12.27 | 239,019 |
| 2022-08-01 | $12.40 | $12.97 | $12.10 | $12.65 | $12.65 | 389,912 |
| 2022-07-29 | $11.90 | $12.72 | $11.75 | $12.53 | $12.53 | 560,911 |
| 2022-07-28 | $10.26 | $12.00 | $10.26 | $12.00 | $12.00 | 959,671 |
| 2022-07-27 | $9.70 | $9.95 | $9.65 | $9.94 | $9.94 | 111,505 |
| 2022-07-26 | $9.91 | $10.05 | $9.68 | $9.70 | $9.70 | 70,373 |
| 2022-07-25 | $10.21 | $10.39 | $10.15 | $10.20 | $10.20 | 173,245 |
| 2022-07-22 | $10.28 | $10.70 | $10.20 | $10.25 | $10.25 | 111,306 |
| 2022-07-21 | $10.26 | $10.56 | $10.26 | $10.40 | $10.40 | 66,333 |
| 2022-07-20 | $10.24 | $10.66 | $10.24 | $10.51 | $10.51 | 243,650 |
| 2022-07-19 | $9.93 | $10.26 | $9.93 | $10.24 | $10.24 | 106,809 |
| 2022-07-18 | $10.03 | $10.38 | $9.86 | $9.91 | $9.91 | 82,040 |
| 2022-07-15 | $9.84 | $10.20 | $9.84 | $10.03 | $10.03 | 222,821 |
| 2022-07-14 | $9.79 | $9.95 | $9.66 | $9.95 | $9.95 | 109,866 |
| 2022-07-13 | $9.50 | $9.99 | $9.50 | $9.97 | $9.97 | 91,138 |
| 2022-07-12 | $9.80 | $10.00 | $9.57 | $9.65 | $9.65 | 137,063 |
| 2022-07-11 | $9.96 | $10.00 | $9.78 | $9.88 | $9.88 | 79,311 |
| 2022-07-08 | $9.96 | $10.40 | $9.90 | $10.04 | $10.04 | 84,782 |
| 2022-07-07 | $9.66 | $10.15 | $9.66 | $9.96 | $9.96 | 175,799 |
| 2022-07-06 | $9.87 | $10.13 | $9.52 | $9.68 | $9.68 | 281,289 |
| 2022-07-05 | $9.75 | $9.96 | $9.59 | $9.90 | $9.90 | 235,294 |
| 2022-07-01 | $9.75 | $10.09 | $9.60 | $10.02 | $10.02 | 287,312 |
| 2022-06-30 | $10.22 | $10.22 | $9.65 | $9.79 | $9.79 | 565,112 |
| 2022-06-29 | $10.85 | $10.99 | $10.26 | $10.45 | $10.45 | 158,852 |
| 2022-06-28 | $11.10 | $11.39 | $10.86 | $10.94 | $10.94 | 167,435 |
| 2022-06-27 | $11.07 | $11.40 | $10.86 | $11.19 | $11.19 | 123,995 |
| 2022-06-24 | $10.51 | $11.37 | $10.51 | $11.20 | $11.20 | 151,803 |
| 2022-06-23 | $10.33 | $10.96 | $10.03 | $10.60 | $10.60 | 245,332 |
| 2022-06-22 | $10.26 | $10.74 | $10.14 | $10.39 | $10.39 | 126,100 |
| 2022-06-21 | $10.75 | $11.10 | $10.50 | $10.57 | $10.57 | 183,763 |
| 2022-06-17 | $10.36 | $10.91 | $10.36 | $10.78 | $10.78 | 196,995 |
| 2022-06-16 | $10.88 | $11.30 | $10.13 | $10.65 | $10.65 | 589,360 |
| 2022-06-15 | $11.08 | $11.50 | $10.86 | $11.22 | $11.22 | 487,363 |
| 2022-06-14 | $10.13 | $10.50 | $9.80 | $10.45 | $10.45 | 566,762 |
| 2022-06-13 | $10.04 | $10.50 | $9.63 | $10.11 | $10.11 | 415,764 |
| 2022-06-10 | $10.96 | $11.08 | $10.35 | $10.97 | $10.97 | 350,203 |
| 2022-06-09 | $11.34 | $11.62 | $11.10 | $11.19 | $11.19 | 371,667 |
| 2022-06-08 | $11.63 | $11.98 | $11.41 | $11.73 | $11.73 | 281,254 |
| 2022-06-07 | $11.85 | $11.85 | $11.25 | $11.63 | $11.63 | 374,403 |
| 2022-06-06 | $12.41 | $12.70 | $12.00 | $12.11 | $12.11 | 311,094 |
| 2022-06-03 | $12.58 | $12.73 | $12.40 | $12.70 | $12.70 | 261,400 |
| 2022-06-02 | $12.41 | $12.96 | $12.41 | $12.79 | $12.79 | 172,255 |
| 2022-06-01 | $12.72 | $12.96 | $12.51 | $12.67 | $12.67 | 63,704 |
| 2022-05-31 | $12.81 | $12.96 | $12.42 | $12.83 | $12.83 | 139,723 |
| 2022-05-27 | $12.43 | $12.95 | $12.43 | $12.95 | $12.95 | 402,178 |
| 2022-05-26 | $12.07 | $12.76 | $12.07 | $12.45 | $12.45 | 225,855 |
| 2022-05-25 | $11.66 | $12.37 | $11.66 | $12.21 | $12.21 | 205,313 |
| 2022-05-24 | $12.22 | $12.41 | $11.84 | $11.90 | $11.90 | 343,645 |
| 2022-05-23 | $12.17 | $12.58 | $11.83 | $12.53 | $12.53 | 641,629 |
| 2022-05-20 | $12.19 | $12.65 | $11.50 | $11.99 | $11.99 | 581,620 |
| 2022-05-19 | $11.83 | $12.38 | $11.80 | $12.13 | $12.13 | 579,710 |
| 2022-05-18 | $12.79 | $13.00 | $12.00 | $12.17 | $12.17 | 172,349 |
| 2022-05-17 | $12.99 | $13.28 | $12.72 | $12.99 | $12.99 | 1,362,957 |
| 2022-05-16 | $12.19 | $12.75 | $12.15 | $12.64 | $12.64 | 192,609 |
| 2022-05-13 | $12.05 | $12.60 | $11.99 | $12.38 | $12.38 | 373,007 |
| 2022-05-12 | $11.03 | $12.16 | $11.03 | $11.99 | $11.99 | 452,531 |
| 2022-05-11 | $11.07 | $12.69 | $11.07 | $11.59 | $11.59 | 529,353 |
| 2022-05-10 | $12.00 | $12.27 | $10.76 | $11.27 | $11.27 | 1,033,828 |
| 2022-05-09 | $13.18 | $13.47 | $11.60 | $11.95 | $11.95 | 642,335 |
| 2022-05-06 | $13.90 | $14.00 | $13.11 | $13.79 | $13.79 | 176,402 |
| 2022-05-05 | $13.95 | $14.49 | $13.72 | $13.80 | $13.80 | 258,590 |
| 2022-05-04 | $13.40 | $14.30 | $13.04 | $14.29 | $14.29 | 421,868 |
| 2022-05-03 | $14.02 | $14.25 | $12.79 | $13.41 | $13.41 | 466,795 |
| 2022-05-02 | $13.57 | $15.00 | $13.57 | $13.90 | $13.90 | 776,811 |
| 2022-04-29 | $14.80 | $15.30 | $13.90 | $14.00 | $14.00 | 397,576 |
| 2022-04-28 | $16.40 | $16.40 | $13.54 | $15.14 | $15.14 | 917,754 |
| 2022-04-27 | $15.46 | $16.30 | $15.46 | $16.07 | $16.07 | 463,090 |
| 2022-04-26 | $15.82 | $16.40 | $15.62 | $15.71 | $15.71 | 304,883 |
| 2022-04-25 | $15.21 | $16.10 | $15.10 | $15.92 | $15.92 | 465,534 |
| 2022-04-22 | $15.65 | $15.75 | $15.10 | $15.52 | $15.52 | 290,364 |
| 2022-04-21 | $16.21 | $16.48 | $15.38 | $15.57 | $15.57 | 416,710 |
| 2022-04-20 | $15.18 | $16.66 | $15.18 | $16.14 | $16.14 | 983,782 |
| 2022-04-19 | $14.71 | $15.75 | $14.71 | $15.37 | $15.37 | 293,227 |
| 2022-04-18 | $14.72 | $15.10 | $14.60 | $14.99 | $14.99 | 230,478 |
| 2022-04-14 | $14.99 | $15.31 | $14.83 | $15.00 | $15.00 | 235,145 |
| 2022-04-13 | $14.16 | $15.00 | $14.16 | $15.00 | $15.00 | 225,836 |
| 2022-04-12 | $14.50 | $14.86 | $14.09 | $14.32 | $14.32 | 347,076 |
| 2022-04-11 | $14.05 | $14.68 | $14.05 | $14.36 | $14.36 | 159,666 |
| 2022-04-08 | $14.70 | $14.76 | $14.25 | $14.45 | $14.45 | 151,380 |
| 2022-04-07 | $14.67 | $15.00 | $14.43 | $15.00 | $15.00 | 169,442 |
| 2022-04-06 | $14.60 | $15.00 | $13.98 | $14.99 | $14.99 | 367,534 |
| 2022-04-05 | $15.21 | $15.60 | $15.01 | $15.05 | $15.05 | 176,077 |
| 2022-04-04 | $14.62 | $15.74 | $14.61 | $15.60 | $15.60 | 461,437 |
| 2022-04-01 | $15.15 | $15.50 | $14.56 | $14.74 | $14.74 | 548,668 |
| 2022-03-31 | $15.38 | $15.53 | $15.12 | $15.35 | $15.35 | 287,593 |
| 2022-03-30 | $15.77 | $15.77 | $15.06 | $15.13 | $15.13 | 328,616 |
| 2022-03-29 | $14.97 | $15.75 | $14.97 | $15.69 | $15.69 | 488,949 |
| 2022-03-28 | $15.02 | $15.40 | $15.02 | $15.05 | $15.05 | 144,715 |
| 2022-03-25 | $15.50 | $16.00 | $14.91 | $15.08 | $15.08 | 222,713 |
| 2022-03-24 | $15.00 | $15.93 | $15.00 | $15.56 | $15.56 | 401,427 |
| 2022-03-23 | $14.21 | $15.54 | $14.00 | $15.10 | $15.10 | 598,761 |
| 2022-03-22 | $14.75 | $15.01 | $14.75 | $14.77 | $14.77 | 156,795 |
| 2022-03-21 | $14.95 | $15.22 | $14.69 | $14.75 | $14.75 | 187,333 |
| 2022-03-18 | $15.22 | $15.46 | $14.90 | $14.97 | $14.97 | 157,011 |
| 2022-03-17 | $15.55 | $15.67 | $15.22 | $15.41 | $15.41 | 214,633 |
| 2022-03-16 | $14.81 | $15.88 | $14.51 | $15.60 | $15.60 | 874,104 |
| 2022-03-15 | $14.15 | $14.93 | $14.05 | $14.51 | $14.51 | 439,140 |
| 2022-03-14 | $14.06 | $15.09 | $13.75 | $14.38 | $14.38 | 567,168 |
| 2022-03-11 | $14.25 | $14.65 | $13.95 | $14.36 | $14.36 | 734,616 |
| 2022-03-10 | $12.91 | $14.18 | $12.83 | $14.15 | $14.15 | 764,135 |
| 2022-03-09 | $12.90 | $13.58 | $12.66 | $13.53 | $13.53 | 828,224 |
| 2022-03-08 | $11.26 | $12.90 | $11.08 | $12.40 | $12.40 | 1,132,045 |
| 2022-03-07 | $12.30 | $13.00 | $11.26 | $11.83 | $11.83 | 1,456,447 |
| 2022-03-04 | $12.82 | $13.38 | $12.61 | $12.85 | $12.85 | 256,597 |
| 2022-03-03 | $13.54 | $13.87 | $13.05 | $13.49 | $13.49 | 255,136 |
| 2022-03-02 | $13.00 | $13.57 | $12.99 | $13.42 | $13.42 | 394,865 |
| 2022-03-01 | $13.19 | $13.50 | $12.58 | $12.91 | $12.91 | 501,434 |
| 2022-02-28 | $13.91 | $14.50 | $13.12 | $13.53 | $13.53 | 494,020 |
| 2022-02-25 | $12.90 | $14.25 | $12.90 | $14.15 | $14.15 | 546,291 |
| 2022-02-24 | $9.61 | $13.35 | $9.50 | $13.19 | $13.19 | 1,577,956 |
| 2022-02-23 | $12.55 | $12.65 | $11.18 | $11.53 | $11.53 | 688,547 |
| 2022-02-22 | $11.97 | $12.40 | $11.95 | $12.17 | $12.17 | 459,852 |
| 2022-02-18 | $13.09 | $13.22 | $11.97 | $12.23 | $12.23 | 372,753 |
| 2022-02-17 | $13.02 | $13.50 | $12.50 | $12.74 | $12.74 | 590,781 |
| 2022-02-16 | $13.20 | $13.50 | $13.12 | $13.22 | $13.22 | 150,451 |
| 2022-02-15 | $14.14 | $14.48 | $13.10 | $13.50 | $13.50 | 458,072 |
| 2022-02-14 | $12.86 | $14.14 | $12.86 | $13.77 | $13.77 | 370,437 |
| 2022-02-11 | $13.71 | $14.55 | $13.31 | $13.36 | $13.36 | 367,661 |
| 2022-02-10 | $13.16 | $14.75 | $13.16 | $14.08 | $14.08 | 338,486 |
| 2022-02-09 | $13.57 | $14.24 | $13.57 | $14.01 | $14.01 | 380,409 |
| 2022-02-08 | $12.84 | $13.76 | $12.84 | $13.57 | $13.57 | 326,115 |
| 2022-02-07 | $13.45 | $13.45 | $12.86 | $13.07 | $13.07 | 1,108,897 |
| 2022-02-04 | $13.50 | $13.75 | $13.11 | $13.45 | $13.45 | 302,586 |
| 2022-02-03 | $13.15 | $13.95 | $12.90 | $13.43 | $13.43 | 317,079 |
| 2022-02-02 | $13.98 | $13.98 | $12.80 | $13.37 | $13.37 | 385,066 |
| 2022-02-01 | $12.89 | $13.49 | $12.42 | $13.24 | $13.24 | 420,502 |
| 2022-01-31 | $13.00 | $13.00 | $12.15 | $12.29 | $12.29 | 617,999 |
| 2022-01-28 | $11.75 | $12.08 | $11.40 | $12.03 | $12.03 | 810,702 |
| 2022-01-27 | $12.79 | $12.94 | $11.65 | $12.00 | $12.00 | 533,919 |
| 2022-01-26 | $11.95 | $13.00 | $11.80 | $12.49 | $12.49 | 773,862 |
| 2022-01-25 | $11.15 | $11.85 | $11.01 | $11.40 | $11.40 | 535,513 |
| 2022-01-24 | $10.90 | $12.00 | $10.06 | $11.63 | $11.63 | 2,378,184 |
| 2022-01-21 | $14.05 | $14.32 | $11.32 | $12.14 | $12.14 | 1,389,359 |
| 2022-01-20 | $15.07 | $15.38 | $14.00 | $14.06 | $14.06 | 615,433 |
| 2022-01-19 | $16.01 | $16.14 | $15.03 | $15.20 | $15.20 | 547,129 |
| 2022-01-18 | $15.80 | $16.40 | $15.80 | $16.40 | $16.40 | 417,653 |
| 2022-01-14 | $16.10 | $16.53 | $15.75 | $16.40 | $16.40 | 288,248 |
| 2022-01-13 | $16.61 | $16.90 | $16.44 | $16.65 | $16.65 | 517,637 |
| 2022-01-12 | $16.26 | $16.66 | $15.82 | $16.54 | $16.54 | 395,077 |
| 2022-01-11 | $16.25 | $16.65 | $16.21 | $16.43 | $16.43 | 212,190 |
| 2022-01-10 | $16.50 | $16.54 | $15.80 | $16.03 | $16.03 | 456,833 |
| 2022-01-07 | $15.67 | $16.50 | $15.26 | $16.45 | $16.45 | 582,040 |
| 2022-01-06 | $15.31 | $16.35 | $15.26 | $16.00 | $16.00 | 484,047 |
| 2022-01-05 | $15.91 | $16.49 | $15.60 | $16.17 | $16.17 | 436,002 |
| 2022-01-04 | $16.35 | $16.78 | $15.26 | $16.51 | $16.51 | 418,914 |
| 2022-01-03 | $16.90 | $16.90 | $15.55 | $16.24 | $16.24 | 459,416 |
| 2021-12-31 | $14.81 | $16.35 | $14.81 | $15.95 | $15.95 | 1,006,203 |
| 2021-12-30 | $16.00 | $16.18 | $15.60 | $15.62 | $15.62 | 462,269 |
| 2021-12-29 | $16.41 | $16.59 | $15.69 | $15.76 | $15.76 | 532,252 |
| 2021-12-28 | $17.00 | $17.05 | $16.16 | $16.29 | $16.29 | 570,874 |
| 2021-12-27 | $16.76 | $17.20 | $16.27 | $16.85 | $16.85 | 491,745 |
| 2021-12-23 | $15.95 | $16.54 | $15.36 | $16.40 | $16.40 | 1,057,970 |
| 2021-12-22 | $15.41 | $16.40 | $15.00 | $15.21 | $15.21 | 508,460 |
| 2021-12-21 | $14.20 | $15.00 | $13.87 | $14.88 | $14.88 | 453,404 |
| 2021-12-20 | $13.75 | $13.93 | $13.11 | $13.70 | $13.70 | 588,873 |
| 2021-12-17 | $13.52 | $14.92 | $13.50 | $14.27 | $14.27 | 367,792 |
| 2021-12-16 | $15.33 | $15.50 | $13.40 | $14.18 | $14.18 | 892,688 |
| 2021-12-15 | $14.60 | $15.25 | $14.03 | $14.94 | $14.94 | 404,189 |
| 2021-12-14 | $15.50 | $15.69 | $14.03 | $14.88 | $14.88 | 789,486 |
| 2021-12-13 | $16.22 | $16.69 | $15.52 | $15.55 | $15.55 | 568,703 |
| 2021-12-10 | $17.30 | $17.35 | $16.50 | $16.57 | $16.57 | 680,309 |
| 2021-12-09 | $17.65 | $17.88 | $17.00 | $17.40 | $17.40 | 633,817 |
| 2021-12-08 | $17.16 | $17.98 | $17.11 | $17.63 | $17.63 | 506,097 |
| 2021-12-07 | $17.12 | $17.57 | $16.00 | $17.15 | $17.15 | 751,118 |
| 2021-12-06 | $15.25 | $17.17 | $15.25 | $16.90 | $16.90 | 1,138,872 |
| 2021-12-03 | $15.89 | $15.89 | $15.00 | $15.39 | $15.39 | 511,615 |
| 2021-12-02 | $14.85 | $15.80 | $14.51 | $15.67 | $15.67 | 377,806 |
| 2021-12-01 | $15.70 | $16.35 | $14.30 | $14.70 | $14.70 | 661,839 |
| 2021-11-30 | $16.09 | $16.58 | $15.00 | $15.02 | $15.02 | 1,053,705 |
| 2021-11-29 | $16.99 | $17.00 | $16.00 | $16.80 | $16.80 | 847,839 |
| 2021-11-26 | $14.24 | $16.45 | $14.20 | $15.63 | $15.63 | 706,143 |
| 2021-11-24 | $13.92 | $16.72 | $13.80 | $16.46 | $16.46 | 922,596 |
| 2021-11-23 | $14.00 | $15.08 | $13.90 | $14.10 | $14.10 | 534,543 |
| 2021-11-22 | $13.56 | $14.85 | $13.45 | $14.53 | $14.53 | 911,477 |
| 2021-11-19 | $14.10 | $14.52 | $13.02 | $13.75 | $13.75 | 1,292,489 |
| 2021-11-18 | $15.66 | $15.75 | $14.65 | $14.68 | $14.68 | 1,097,230 |
| 2021-11-17 | $14.77 | $16.47 | $14.77 | $15.77 | $15.77 | 618,007 |
| 2021-11-16 | $15.60 | $15.62 | $13.05 | $15.25 | $15.25 | 1,861,568 |
| 2021-11-15 | $17.60 | $17.69 | $15.74 | $15.90 | $15.90 | 682,216 |
| 2021-11-12 | $17.76 | $17.90 | $17.09 | $17.62 | $17.62 | 451,570 |
| 2021-11-11 | $15.50 | $18.00 | $15.01 | $17.47 | $17.47 | 615,063 |
| 2021-11-10 | $17.51 | $17.54 | $15.60 | $16.07 | $16.07 | 2,045,188 |
| 2021-11-09 | $19.50 | $19.78 | $16.00 | $16.95 | $16.95 | 1,670,708 |
| 2021-11-08 | $21.73 | $22.25 | $20.51 | $20.79 | $20.79 | 1,214,635 |
| 2021-11-05 | $19.50 | $21.49 | $19.50 | $21.19 | $21.19 | 1,768,882 |
| 2021-11-04 | $18.65 | $21.57 | $18.50 | $19.01 | $19.01 | 1,781,886 |
| 2021-11-03 | $19.98 | $21.50 | $17.36 | $18.70 | $18.70 | 2,814,297 |
| 2021-11-02 | $18.48 | $23.50 | $16.75 | $19.71 | $19.71 | 1,965,062 |
| 2021-11-01 | $18.05 | $20.00 | $18.05 | $19.71 | $19.71 | 1,965,062 |
| 2021-10-29 | $14.74 | $18.25 | $14.74 | $17.18 | $17.18 | 2,326,148 |
| 2021-10-28 | $14.00 | $14.85 | $13.50 | $14.70 | $14.70 | 1,472,579 |
| 2021-10-27 | $13.75 | $13.75 | $13.01 | $13.34 | $13.34 | 1,076,909 |
| 2021-10-26 | $13.25 | $13.65 | $12.56 | $12.95 | $12.95 | 1,707,605 |
| 2021-10-25 | $12.60 | $13.06 | $11.80 | $12.78 | $12.78 | 2,079,553 |
| 2021-10-22 | $11.50 | $11.89 | $10.95 | $11.26 | $11.26 | 688,538 |
| 2021-10-21 | $11.40 | $12.05 | $11.15 | $11.60 | $11.60 | 1,079,189 |
| 2021-10-20 | $10.66 | $11.37 | $9.94 | $11.12 | $11.12 | 2,587,347 |
| 2021-10-19 | $11.84 | $12.03 | $10.99 | $11.38 | $11.38 | 1,003,316 |
| 2021-10-18 | $12.20 | $12.22 | $11.81 | $11.87 | $11.87 | 748,755 |
| 2021-10-15 | $12.02 | $12.75 | $12.02 | $12.17 | $12.17 | 543,554 |
| 2021-10-14 | $12.85 | $12.89 | $12.37 | $12.40 | $12.40 | 723,612 |
| 2021-10-13 | $11.89 | $12.94 | $11.20 | $12.90 | $12.90 | 901,263 |
| 2021-10-12 | $12.49 | $13.10 | $12.40 | $12.70 | $12.70 | 825,022 |
| 2021-10-11 | $12.00 | $12.88 | $12.00 | $12.49 | $12.49 | 834,567 |
| 2021-10-08 | $11.73 | $12.10 | $10.50 | $11.97 | $11.97 | 746,045 |
| 2021-10-07 | $11.25 | $12.95 | $11.20 | $11.73 | $11.73 | 2,817,036 |
| 2021-10-06 | $9.76 | $11.18 | $9.55 | $11.18 | $11.18 | 1,844,806 |
| 2021-10-05 | $8.91 | $9.89 | $8.91 | $9.80 | $9.80 | 1,068,561 |
| 2021-10-04 | $8.70 | $9.25 | $8.50 | $9.08 | $9.08 | 426,749 |
| 2021-10-01 | $8.90 | $9.00 | $8.60 | $8.91 | $8.91 | 348,287 |
| 2021-09-30 | $8.65 | $8.92 | $8.60 | $8.81 | $8.81 | 298,266 |
| 2021-09-29 | $8.85 | $8.90 | $8.60 | $8.75 | $8.75 | 383,268 |
| 2021-09-28 | $8.41 | $9.36 | $8.30 | $8.88 | $8.88 | 973,358 |
| 2021-09-27 | $7.93 | $9.00 | $7.60 | $8.81 | $8.81 | 918,383 |
| 2021-09-24 | $7.23 | $8.38 | $7.15 | $8.10 | $8.10 | 742,105 |
| 2021-09-23 | $7.25 | $7.39 | $7.18 | $7.35 | $7.35 | 352,317 |
| 2021-09-22 | $7.33 | $7.64 | $7.21 | $7.25 | $7.25 | 273,737 |
| 2021-09-21 | $7.20 | $7.65 | $7.01 | $7.40 | $7.40 | 175,023 |
| 2021-09-20 | $7.29 | $7.50 | $7.14 | $7.20 | $7.20 | 291,902 |
| 2021-09-17 | $7.41 | $7.65 | $7.40 | $7.50 | $7.50 | 332,164 |
| 2021-09-16 | $7.31 | $7.64 | $7.22 | $7.52 | $7.52 | 160,099 |
| 2021-09-15 | $7.10 | $7.62 | $7.10 | $7.50 | $7.50 | 206,358 |
| 2021-09-14 | $7.78 | $7.91 | $7.51 | $7.54 | $7.54 | 195,908 |
| 2021-09-13 | $7.98 | $7.98 | $7.55 | $7.65 | $7.65 | 522,702 |
| 2021-09-10 | $7.55 | $7.98 | $7.55 | $7.90 | $7.90 | 309,709 |
| 2021-09-09 | $7.81 | $8.00 | $7.57 | $7.83 | $7.83 | 424,262 |
| 2021-09-08 | $7.38 | $8.24 | $7.00 | $7.86 | $7.86 | 207,285 |
| 2021-09-07 | $8.09 | $8.25 | $7.75 | $7.97 | $7.97 | 275,321 |
| 2021-09-03 | $8.20 | $8.50 | $7.91 | $8.11 | $8.11 | 350,912 |
| 2021-09-02 | $8.21 | $8.50 | $8.20 | $8.34 | $8.34 | 679,229 |
| 2021-09-01 | $8.05 | $8.40 | $7.80 | $8.19 | $8.19 | 392,765 |
| 2021-08-31 | $7.90 | $8.32 | $7.42 | $8.05 | $8.05 | 894,552 |
| 2021-08-30 | $7.50 | $7.85 | $7.37 | $7.83 | $7.83 | 1,047,130 |
| 2021-08-27 | $6.91 | $7.09 | $6.89 | $6.95 | $6.95 | 186,040 |
| 2021-08-26 | $7.15 | $7.29 | $6.78 | $6.92 | $6.92 | 179,867 |
| 2021-08-25 | $6.68 | $7.49 | $6.50 | $7.10 | $7.10 | 682,854 |
| 2021-08-24 | $6.10 | $6.85 | $6.05 | $6.59 | $6.59 | 513,785 |
| 2021-08-23 | $6.00 | $6.24 | $6.00 | $6.18 | $6.18 | 274,013 |
| 2021-08-20 | $6.15 | $6.45 | $6.01 | $6.09 | $6.09 | 291,828 |
| 2021-08-19 | $6.35 | $6.40 | $6.10 | $6.25 | $6.25 | 315,071 |
| 2021-08-18 | $6.00 | $6.50 | $5.97 | $6.50 | $6.50 | 768,997 |
| 2021-08-17 | $6.19 | $6.36 | $6.01 | $6.23 | $6.23 | 677,535 |
| 2021-08-16 | $6.56 | $6.75 | $6.25 | $6.35 | $6.35 | 656,776 |
| 2021-08-13 | $7.00 | $7.05 | $6.60 | $6.80 | $6.80 | 600,083 |
| 2021-08-12 | $7.05 | $7.12 | $6.92 | $7.05 | $7.05 | 285,946 |
| 2021-08-11 | $7.31 | $7.40 | $7.05 | $7.12 | $7.12 | 477,486 |
| 2021-08-10 | $7.18 | $7.49 | $7.10 | $7.27 | $7.27 | 374,891 |
| 2021-08-09 | $7.60 | $7.88 | $7.01 | $7.18 | $7.18 | 534,635 |
| 2021-08-06 | $7.10 | $7.48 | $7.10 | $7.30 | $7.30 | 269,138 |
| 2021-08-05 | $7.20 | $7.55 | $6.95 | $7.11 | $7.11 | 236,914 |
| 2021-08-04 | $7.78 | $7.95 | $7.07 | $7.14 | $7.14 | 808,508 |
| 2021-08-03 | $7.05 | $7.95 | $7.05 | $7.69 | $7.69 | 263,384 |
| 2021-08-02 | $7.76 | $8.10 | $7.65 | $7.95 | $7.95 | 303,447 |
| 2021-07-30 | $7.04 | $8.31 | $7.04 | $7.85 | $7.85 | 472,185 |
| 2021-07-29 | $7.35 | $8.25 | $7.11 | $8.15 | $8.15 | 518,742 |
| 2021-07-28 | $6.45 | $7.66 | $6.45 | $7.57 | $7.57 | 541,437 |
| 2021-07-27 | $6.93 | $6.93 | $6.20 | $6.90 | $6.90 | 965,754 |
| 2021-07-26 | $7.55 | $7.56 | $6.92 | $6.93 | $6.93 | 1,317,522 |
| 2021-07-23 | $7.73 | $8.06 | $7.21 | $7.58 | $7.58 | 582,325 |
| 2021-07-22 | $7.83 | $8.10 | $7.70 | $8.07 | $8.07 | 450,755 |
| 2021-07-21 | $7.96 | $8.17 | $7.58 | $8.13 | $8.13 | 579,161 |
| 2021-07-20 | $7.77 | $8.22 | $7.50 | $7.91 | $7.91 | 646,613 |
| 2021-07-19 | $8.02 | $8.40 | $7.21 | $7.84 | $7.84 | 1,810,899 |
| 2021-07-16 | $8.76 | $8.91 | $8.50 | $8.84 | $8.84 | 804,900 |
| 2021-07-15 | $9.19 | $9.20 | $8.75 | $8.92 | $8.92 | 620,388 |
| 2021-07-14 | $9.22 | $9.95 | $8.62 | $9.18 | $9.18 | 1,005,959 |
| 2021-07-13 | $10.18 | $10.18 | $9.30 | $9.82 | $9.82 | 550,611 |
| 2021-07-12 | $9.93 | $10.25 | $9.90 | $10.17 | $10.17 | 848,857 |
| 2021-07-09 | $8.64 | $10.00 | $8.60 | $9.98 | $9.98 | 1,602,534 |
| 2021-07-08 | $9.60 | $9.65 | $8.75 | $9.00 | $9.00 | 2,447,222 |
| 2021-07-07 | $9.78 | $9.90 | $9.10 | $9.70 | $9.70 | 1,889,942 |
| 2021-07-06 | $9.66 | $10.45 | $8.60 | $9.99 | $9.99 | 4,216,691 |
| 2021-07-02 | $20.00 | $20.00 | $10.40 | $10.48 | $10.48 | 2,892,068 |
| 2021-07-01 | $11.00 | $14.00 | $9.10 | $11.95 | $11.95 | 3,528,950 |
Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW) News Headlines
Recent Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW) News
Similar Companies to Hertz Global Holdings Inc - Warrants (30/06/2051) (HTZZW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |