Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	HTZ	4.43	4.85	4.40	4.42	-0.26	15,004,738	34,164	4.40	4.86
2024-04-25	Q	HTZ	5.17	5.30	4.35	4.68	-1.12	26,624,338	54,093	4.00	4.79
2024-04-24	Q	HTZ	5.49	5.96	5.47	5.80	0.34	10,813,239	33,954	5.43	5.85
2024-04-23	Q	HTZ	5.65	5.71	5.45	5.46	-0.435	10,523,974	36,222	5.48	5.64
2024-04-22	Q	HTZ	6.00	6.04	5.82	5.90	-0.07	4,299,330	16,370	5.90	6.00
2024-04-19	Q	HTZ	5.97	6.00	5.83	5.97	-0.02	6,573,712	28,169	5.96	6.05
2024-04-18	Q	HTZ	6.35	6.35	5.85	5.99	-0.40	8,945,607	26,619	5.89	6.04
2024-04-17	Q	HTZ	6.65	6.65	6.33	6.39	-0.18	5,224,572	23,801	6.38	6.57
2024-04-16	Q	HTZ	6.78	6.81	6.53	6.57	-0.33	4,258,421	16,028	6.53	7.45
2024-04-15	Q	HTZ	6.88	7.06	6.78	6.90	0.05	4,591,041	17,394	6.45	7.02
2024-04-12	Q	HTZ	7.10	7.14	6.84	6.85	-0.35	5,645,747	18,839	6.86	6.96
2024-04-11	Q	HTZ	7.32	7.33	7.05	7.20	-0.10	4,544,598	18,346	7.16	7.37
2024-04-10	Q	HTZ	7.45	7.47	7.22	7.30	-0.50	5,982,386	21,646	7.25	7.47
2024-04-09	Q	HTZ	7.41	7.80	7.40	7.80	0.41	7,171,228	20,858	7.59	7.89
2024-04-08	Q	HTZ	7.36	7.47	7.25	7.39	0.13	3,481,821	15,456	7.30	7.46
2024-04-05	Q	HTZ	7.23	7.36	7.16	7.26	0.01	4,805,716	16,342	7.00	7.38
2024-04-04	Q	HTZ	7.27	7.36	7.05	7.25	-0.38	8,154,291	24,844	7.05	7.37
2024-04-03	Q	HTZ	7.48	7.67	7.38	7.63	0.15	4,188,245	13,803	7.63	7.71
2024-04-02	Q	HTZ	7.60	7.705	7.415	7.48	-0.21	3,483,819	16,130	7.41	7.60
2024-04-01	Q	HTZ	7.85	7.8899	7.595	7.69	-0.14	6,065,108	17,161	7.65	7.80
2024-03-29	Q	HTZ	8.09	8.205	7.81	7.83	-0.26	0	0	7.81	7.88
2024-03-28	Q	HTZ	8.09	8.205	7.81	7.83	-0.26	4,126,207	14,852	7.81	7.88
2024-03-27	Q	HTZ	7.91	8.10	7.855	8.09	0.22	4,045,560	16,600	8.02	8.09
2024-03-26	Q	HTZ	7.76	8.125	7.64	7.87	0.17	5,133,004	16,415	7.81	8.03
2024-03-25	Q	HTZ	7.40	7.71	7.36	7.70	0.40	4,543,909	14,245	7.60	7.73
2024-03-22	Q	HTZ	7.47	7.55	7.28	7.30	-0.19	2,412,815	12,557	7.25	15.38
2024-03-21	Q	HTZ	7.55	7.60	7.39	7.49	0.01	2,822,142	13,106	7.39	7.49
2024-03-20	Q	HTZ	7.15	7.54	7.10	7.48	0.28	3,803,775	14,089	7.20	7.55
2024-03-19	Q	HTZ	7.00	7.285	6.9699	7.20	0.09	4,604,492	14,893	7.15	7.22
2024-03-18	Q	HTZ	7.49	7.546	6.88	7.11	-0.47	8,603,216	23,481	6.81	7.25
2024-03-15	Q	HTZ	7.44	7.62	7.355	7.58	0.09	4,708,892	10,507	7.40	7.67
2024-03-14	Q	HTZ	7.76	7.795	7.40	7.49	-0.30	3,404,198	13,980	7.48	7.55
2024-03-13	Q	HTZ	7.78	8.085	7.74	7.79	-0.04	2,996,110	12,376	7.77	7.87
2024-03-12	Q	HTZ	7.84	7.935	7.70	7.83		2,783,791	11,487	7.70	7.82
2024-03-11	Q	HTZ	7.82	8.01	7.73	7.83	-0.03	4,625,384	15,175	7.74	7.86
2024-03-08	Q	HTZ	7.60	7.87	7.595	7.86	0.36	5,164,924	18,334	7.59	7.93
2024-03-07	Q	HTZ	7.32	7.515	7.24	7.50	0.23	4,713,142	14,466	7.28	7.54
2024-03-06	Q	HTZ	7.25	7.40	7.15	7.27	0.13	3,372,953	13,284	7.19	7.97
2024-03-05	Q	HTZ	7.13	7.24	7.06	7.14	-0.09	3,662,375	13,608	6.47	7.24
2024-03-04	Q	HTZ	7.78	7.86	7.065	7.23	-0.59	8,020,607	24,876	7.20	7.30
2024-03-01	Q	HTZ	7.82	7.995	7.73	7.815	-0.035	3,608,439	14,087	7.75	8.58
2024-02-29	Q	HTZ	8.02	8.105	7.775	7.85	-0.03	3,951,881	13,080	7.12	7.93
2024-02-28	Q	HTZ	7.76	8.00	7.7028	7.88	0.07	3,095,461	14,961	7.83	7.92
2024-02-27	Q	HTZ	7.53	7.83	7.51	7.81	0.36	3,675,231	16,293	7.71	7.84
2024-02-26	Q	HTZ	7.37	7.56	7.16	7.45	0.02	3,403,992	13,771	7.40	22.00
2024-02-23	Q	HTZ	7.24	7.52	7.075	7.43	0.17	4,762,724	16,057	7.37	7.50
2024-02-22	Q	HTZ	7.30	7.33	7.15	7.26	-0.01	3,629,680	13,385	7.21	7.32
2024-02-21	Q	HTZ	7.25	7.48	7.18	7.27	-0.02	4,087,724	16,561	7.18	7.48
2024-02-20	Q	HTZ	7.61	7.62	7.28	7.29	-0.44	5,188,648	16,695	7.26	7.40
2024-02-19	Q	HTZ	7.71	7.83	7.61	7.73	-0.13	0	0	7.69	8.49
2024-02-16	Q	HTZ	7.71	7.83	7.61	7.73	-0.13	4,259,762	16,637	7.69	8.49
2024-02-15	Q	HTZ	7.78	7.95	7.585	7.86	0.13	4,770,899	18,174	7.75	8.61
2024-02-14	Q	HTZ	7.68	7.84	7.58	7.73	0.15	7,702,643	24,128	7.20	7.85
2024-02-13	Q	HTZ	8.35	8.38	7.46	7.58	-1.10	14,832,226	37,335	7.58	7.68
2024-02-12	Q	HTZ	8.41	8.76	8.38	8.68	0.24	4,241,877	18,682	8.60	8.75
2024-02-09	Q	HTZ	8.72	8.735	8.345	8.44	-0.22	4,257,946	17,223	8.38	8.50
2024-02-08	Q	HTZ	8.53	8.69	8.22	8.66	-0.10	6,369,754	22,900	7.87	8.65
2024-02-07	Q	HTZ	8.92	9.07	8.405	8.76	-0.18	6,989,412	26,656	8.72	9.08
2024-02-06	Q	HTZ	7.92	9.015	7.73	8.94	0.73	13,780,160	39,521	8.16	9.05
2024-02-05	Q	HTZ	8.50	8.60	8.20	8.21	-0.49	9,379,348	28,051	8.18	9.15
2024-02-02	Q	HTZ	8.30	8.745	8.165	8.70	0.27	5,676,412	18,446	8.50	8.78
2024-02-01	Q	HTZ	8.42	8.65	8.195	8.43	0.08	3,930,524	15,541	8.32	8.59
2024-01-31	Q	HTZ	8.57	8.78	8.34	8.35	-0.28	5,090,164	17,426	8.36	8.80
2024-01-30	Q	HTZ	8.57	8.73	8.51	8.63	-0.07	3,214,861	14,137	8.63	8.70
2024-01-29	Q	HTZ	8.55	8.715	8.34	8.70	0.05	4,899,688	16,461	7.84	8.80