Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Herzfeld Credit (HERZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.845 1.93 1.845 1.93 12,887
5th Feb 2026 (Thu) 1.81 1.92 1.81 1.88 1,568
4th Feb 2026 (Wed) 1.87 1.88 1.825 1.825 14,270
3rd Feb 2026 (Tue) 1.92 1.92 1.78 1.8845 10,867
2nd Feb 2026 (Mon) 1.935 1.95 1.86 1.92 6,461
30th Jan 2026 (Fri) 1.97 1.98 1.97 1.92 8,388
29th Jan 2026 (Thu) 1.91 1.98 1.91 1.98 4,898
28th Jan 2026 (Wed) 1.92 1.95 1.92 1.95 13,063
27th Jan 2026 (Tue) 1.95 1.95 1.95 1.95 628
26th Jan 2026 (Mon) 1.91 1.92 1.90 1.93 3,605
23rd Jan 2026 (Fri) 1.92 1.93 1.91 1.92 7,384
22nd Jan 2026 (Thu) 1.93 1.94 1.93 1.93 4,643
21st Jan 2026 (Wed) 1.975 1.98 1.975 1.98 4,100
20th Jan 2026 (Tue) 1.90 1.94 1.90 1.94 3,527
19th Jan 2026 (Mon) 1.97 1.97 1.94 1.945 7,763
16th Jan 2026 (Fri) 1.97 1.97 1.94 1.945 7,763
15th Jan 2026 (Thu) 1.95 1.99 1.94 1.98 6,883
14th Jan 2026 (Wed) 1.90 1.93 1.90 1.90 4,276
13th Jan 2026 (Tue) 1.91 1.94 1.90 1.91 3,540
12th Jan 2026 (Mon) 1.90 1.92 1.90 1.91 3,590
9th Jan 2026 (Fri) 1.91 1.94 1.90 1.94 2,128
8th Jan 2026 (Thu) 1.93 1.93 1.91 1.92 5,322
7th Jan 2026 (Wed) 1.98 2.00 1.93 1.94 12,208
6th Jan 2026 (Tue) 2.105 2.15 1.91 1.97 37,359
5th Jan 2026 (Mon) 2.225 2.225 2.045 2.045 22,292
2nd Jan 2026 (Fri) 2.18 2.22 2.18 2.19 2,298
1st Jan 2026 (Thu) 2.17 2.31 2.17 2.22 52,964
31st Dec 2025 (Wed) 2.17 2.31 2.17 2.22 52,964
30th Dec 2025 (Tue) 2.82 2.83 2.71 2.65 16,041
29th Dec 2025 (Mon) 2.715 2.79 2.715 2.76 17,935
26th Dec 2025 (Fri) 2.62 2.735 2.615 2.71 10,854
25th Dec 2025 (Thu) 2.60 2.61 2.60 2.61 6,504
24th Dec 2025 (Wed) 2.60 2.61 2.60 2.61 6,504
23rd Dec 2025 (Tue) 2.61 2.61 2.55 2.55 13,927
22nd Dec 2025 (Mon) 2.60 2.60 2.60 2.56 724
19th Dec 2025 (Fri) 2.61 2.62 2.56 2.56 8,295
18th Dec 2025 (Thu) 2.595 2.60 2.56 2.5789 1,701
17th Dec 2025 (Wed) 2.595 2.60 2.56 2.5799 2,146
16th Dec 2025 (Tue) 2.55 2.59 2.55 2.57 2,165
15th Dec 2025 (Mon) 2.60 2.62 2.55 2.56 1,580
12th Dec 2025 (Fri) 2.57 2.57 2.55 2.54 3,035
11th Dec 2025 (Thu) 2.56 2.56 2.56 2.54 538
10th Dec 2025 (Wed) 2.57 2.57 2.53 2.53 2,169
9th Dec 2025 (Tue) 2.62 2.63 2.58 2.575 10,045
8th Dec 2025 (Mon) 2.60 2.62 2.60 2.61 1,723
FTSE 100 Latest
Value10,369.75
Change60.53