HTZ Stock Prices

Data as of Oct 29, 2026

Last

1.94

Change

+0.04

Open

1.90

Previous

1.90

High

1.98

Low

1.89

Bid

-

Ask

-

Volume

9,653,458

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.386

Hist Vol

1.016

Opt Volume

22,356

Open Int

1,479,969

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	1.90	1.98	1.89	1.94	+0.04	9,653,458	22,356	1.386	1.016
Oct 28, 2026	1.97	1.99	1.87	1.90	-0.09	13,837,835	96,984	1.472	1.016
Oct 27, 2026	1.95	2.03	1.95	1.99	+0.05	15,502,796	118,797	1.267	1.015
Oct 26, 2026	2.13	2.15	1.86	1.94	-0.10	20,837,722	75,669	1.476	1.015
Oct 23, 2026	2.21	2.26	2.03	2.04	-0.14	22,915,808	117,608	1.475	1.014
Oct 22, 2026	2.05	2.45	2.03	2.18	+0.11	49,440,898	201,355	1.575	1.013
Oct 21, 2026	1.93	2.08	1.87	2.07	+0.15	21,233,872	100,198	1.342	1.012
Oct 20, 2026	2.10	2.18	1.88	1.92	+0.08	48,139,206	148,890	1.162	1.009
Oct 19, 2026	1.75	1.85	1.68	1.84	+0.11	13,520,653	85,580	1.315	1.009
Oct 16, 2026	1.84	1.85	1.72	1.73	-0.10	12,298,593	73,974	1.214	1.012
Oct 15, 2026	1.81	2.00	1.81	1.83	-0.02	14,973,321	33,387	1.219	1.011
Oct 14, 2026	1.90	1.95	1.78	1.85	-0.07	14,793,531	56,719	1.053	1.012
Oct 13, 2026	1.85	1.97	1.81	1.92	+0.07	13,867,064	31,633	1.118	1.012
Oct 12, 2026	1.90	1.90	1.82	1.85	-0.07	10,069,333	37,225	1.158	1.011
Oct 9, 2026	1.99	1.99	1.85	1.92	-0.04	13,816,513	48,875	1.158	1.011
Oct 8, 2026	2.01	2.02	1.90	1.96	-0.11	22,026,901	64,171	1.263	1.011
Oct 7, 2026	2.05	2.24	1.95	2.07	+0.01	53,637,969	238,441	1.472	1.010
Oct 6, 2026	1.82	2.12	1.80	2.06	+0.27	42,118,513	204,267	1.380	1.010
Oct 5, 2026	1.79	1.84	1.72	1.79	+0.03	14,154,905	29,871	1.023	1.005
Oct 2, 2026	1.78	1.79	1.72	1.76	+0.00	18,547,368	19,681	1.055	1.007
Oct 1, 2026	1.66	1.80	1.63	1.73	+0.06	15,243,049	126,787	1.197	1.006
Sep 30, 2026	1.69	1.74	1.65	1.67	-0.01	13,575,789	18,166	0.977	1.005
Sep 29, 2026	1.70	1.73	1.68	1.68	-0.01	10,179,975	10,402	0.984	1.005
Sep 28, 2026	1.73	1.76	1.68	1.69	-0.05	8,588,680	13,789	1.026	1.005
Sep 25, 2026	1.77	1.78	1.72	1.74	-0.01	9,022,428	9,163	0.949	1.005
Sep 24, 2026	1.72	1.79	1.71	1.76	+0.01	9,454,431	14,450	0.906	1.005
Sep 23, 2026	1.83	1.84	1.74	1.74	-0.11	11,477,989	21,642	0.923	1.005
Sep 22, 2026	1.88	1.91	1.85	1.85	+0.00	9,778,816	12,180	0.990	1.004
Sep 21, 2026	1.84	1.87	1.79	1.85	+0.03	9,824,799	24,019	0.979	1.004
Sep 18, 2026	1.84	1.85	1.76	1.82	-0.04	16,680,250	22,335	0.996	1.004
Sep 17, 2026	1.93	1.95	1.83	1.86	-0.02	13,579,048	22,516	1.001	1.008
Sep 16, 2026	1.94	1.94	1.84	1.88	-0.05	12,218,777	31,472	0.943	1.008
Sep 15, 2026	1.97	2.00	1.91	1.93	-0.04	14,636,520	8,346	0.931	1.008
Sep 14, 2026	2.01	2.07	1.92	1.97	-0.07	17,613,712	34,505	1.207	1.008
Sep 11, 2026	2.07	2.08	2.01	2.04	-0.01	9,285,621	17,945	1.048	1.008
Sep 10, 2026	2.04	2.11	2.03	2.05	-0.02	6,949,300	12,148	1.083	1.010
Sep 9, 2026	2.16	2.18	2.06	2.07	-0.12	12,282,187	38,693	1.134	1.011
Sep 8, 2026	2.30	2.31	2.17	2.19	+0.00	11,382,457	28,590	1.032	1.010
Sep 4, 2026	2.28	2.32	2.24	2.30	+0.03	8,630,347	27,467	1.002	1.012
Sep 3, 2026	2.31	2.36	2.17	2.27	-0.04	13,771,451	40,280	1.113	1.012
Sep 2, 2026	2.26	2.43	2.24	2.31	+0.07	23,108,511	85,692	1.156	1.012
Sep 1, 2026	2.25	2.26	2.16	2.24	-0.03	15,081,735	67,933	1.048	1.012
Aug 31, 2026	2.12	2.29	2.09	2.27	+0.13	22,461,198	33,422	1.089	1.014
Aug 28, 2026	2.04	2.21	2.01	2.14	+0.10	19,462,350	31,667	1.051	1.012
Aug 27, 2026	2.10	2.14	2.03	2.04	-0.05	16,200,887	28,268	1.060	1.011
Aug 26, 2026	2.23	2.28	2.09	2.09	-0.14	14,859,752	33,707	1.013	1.011
Aug 25, 2026	2.22	2.25	2.15	2.23	+0.04	12,868,157	45,415	1.004	1.009
Aug 24, 2026	2.25	2.35	2.18	2.19	-0.06	18,155,476	43,960	1.268	1.010
Aug 21, 2026	2.08	2.30	2.08	2.25	+0.16	27,721,655	75,464	1.211	1.013
Aug 20, 2026	2.13	2.15	2.02	2.09	-0.07	17,717,107	51,498	1.212	1.011
Aug 19, 2026	2.08	2.21	2.02	2.16	+0.08	23,966,975	58,072	1.209	1.012
Aug 18, 2026	2.12	2.14	2.04	2.08	-0.08	18,483,911	66,527	1.287	1.011
Aug 17, 2026	2.21	2.29	2.13	2.16	-0.08	25,668,896	97,315	1.450	1.011
Aug 14, 2026	2.44	2.47	2.21	2.24	-0.10	36,442,018	175,285	1.363	1.011
Aug 13, 2026	2.68	2.95	2.27	2.35	-0.45	114,070,160	547,839	1.677	1.010
Aug 12, 2026	2.48	2.86	2.38	2.80	+0.35	76,373,150	724,962	1.823	0.994
Aug 11, 2026	2.11	2.74	2.10	2.45	+0.33	112,541,738	518,010	1.566	0.985
Aug 10, 2026	2.15	2.58	2.04	2.12	-0.15	70,160,743	268,802	2.015	0.974
Aug 7, 2026	2.44	2.49	2.13	2.27	+0.25	223,417,954	768,563	2.287	0.974
Aug 6, 2026	1.82	2.19	1.63	2.02	+0.46	129,511,330	578,244	2.239	0.970
Aug 5, 2026	1.50	1.57	1.45	1.56	+0.05	25,836,734	46,152	1.689	0.933
Aug 4, 2026	1.58	1.59	1.49	1.51	-0.02	39,680,682	31,660	1.561	0.933
Aug 3, 2026	1.56	1.59	1.48	1.53	-0.05	25,569,630	56,419	2.169	0.934
Jul 31, 2026	1.67	1.68	1.55	1.59	-0.07	23,665,766	231,688	1.730	0.936
Jul 30, 2026	1.70	1.71	1.63	1.66	-0.01	8,920,651	19,350	1.726	0.935
Jul 29, 2026	1.76	1.76	1.56	1.67	-0.09	24,982,053	38,751	1.567	0.937

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jul 1, 2016	1.000	-