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
19th Sep 2025 (Fri) 2.45 2.45 2.43 2.43 833
18th Sep 2025 (Thu) 2.46 2.46 2.43 2.44 847
17th Sep 2025 (Wed) 2.43 2.46 2.42 2.4339 6,047
16th Sep 2025 (Tue) 2.44 2.44 2.43 2.4323 1,378
15th Sep 2025 (Mon) 2.47 2.47 2.44 2.44 4,378
12th Sep 2025 (Fri) 2.45 2.465 2.44 2.44 3,700
11th Sep 2025 (Thu) 2.44 2.44 2.43 2.43 6,410
10th Sep 2025 (Wed) 2.47 2.47 2.43 2.43 3,901
9th Sep 2025 (Tue) 2.57 2.58 2.48 2.4997 8,870
8th Sep 2025 (Mon) 2.54 2.54 2.45 2.49 4,808
5th Sep 2025 (Fri) 2.485 2.56 2.46 2.52 7,908
4th Sep 2025 (Thu) 2.52 2.52 2.44 2.4684 13,602
3rd Sep 2025 (Wed) 2.46 2.54 2.46 2.50 2,804
2nd Sep 2025 (Tue) 2.40 2.42 2.40 2.44 5,952
1st Sep 2025 (Mon) 2.48 2.48 2.44 2.4392 3,285
29th Aug 2025 (Fri) 2.48 2.48 2.44 2.4392 3,285
28th Aug 2025 (Thu) 2.51 2.51 2.48 2.4765 867
27th Aug 2025 (Wed) 2.51 2.51 2.50 2.51 520
26th Aug 2025 (Tue) 2.42 2.54 2.38 2.51 16,526
25th Aug 2025 (Mon) 2.39 2.40 2.37 2.375 2,602
22nd Aug 2025 (Fri) 2.39 2.45 2.39 2.40 1,205
21st Aug 2025 (Thu) 2.45 2.45 2.40 2.39 3,275
20th Aug 2025 (Wed) 2.48 2.48 2.425 2.48 594
19th Aug 2025 (Tue) 2.52 2.56 2.38 2.4467 25,285
18th Aug 2025 (Mon) 2.48 2.52 2.39 2.5257 13,657
15th Aug 2025 (Fri) 2.46 2.48 2.46 2.48 2,435
14th Aug 2025 (Thu) 2.40 2.41 2.40 2.425 465
13th Aug 2025 (Wed) 2.41 2.44 2.41 2.39 503
12th Aug 2025 (Tue) 2.43 2.45 2.42 2.405 905
11th Aug 2025 (Mon) 2.44 2.45 2.36 2.38 1,487
8th Aug 2025 (Fri) 2.355 2.42 2.355 2.42 81
7th Aug 2025 (Thu) 2.355 2.40 2.355 2.40 140
6th Aug 2025 (Wed) 2.355 2.49 2.355 2.49 2,580
5th Aug 2025 (Tue) 2.36 2.37 2.36 2.395 9,935
4th Aug 2025 (Mon) 2.34 2.39 2.34 2.43 1,377
1st Aug 2025 (Fri) 2.31 2.35 2.31 2.35 1,614
31st Jul 2025 (Thu) 2.36 2.36 2.33 2.34 1,548
30th Jul 2025 (Wed) 2.42 2.42 2.38 2.36 546
29th Jul 2025 (Tue) 2.38 2.55 2.38 2.49 15,351
28th Jul 2025 (Mon) 2.34 2.44 2.34 2.39 1,256
25th Jul 2025 (Fri) 2.31 2.34 2.30 2.32 2,648
24th Jul 2025 (Thu) 2.36 2.375 2.34 2.35 3,632
23rd Jul 2025 (Wed) 2.36 2.42 2.34 2.36 3,111
22nd Jul 2025 (Tue) 2.34 2.36 2.30 2.33 13,417
FTSE 100 Latest
Value9,216.67
Change-11.44