UK markets closed

HireRight Holdings Corporation (HRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.34-0.01 (-0.03%)
As of 11:26AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202414.3214.3414.3314.3414.3416,527
22 May 202414.3414.3514.3214.3414.3465,700
21 May 202414.3214.3514.2914.3514.35187,400
20 May 202414.3314.3714.3114.3214.3295,500
17 May 202414.3314.3414.3214.3414.3485,700
16 May 202414.3314.3414.3114.3314.3380,300
15 May 202414.3514.3514.3214.3314.33123,700
14 May 202414.3514.3514.3114.3114.3185,500
13 May 202414.3414.3514.3314.3314.3370,000
10 May 202414.3414.3414.3214.3314.3338,900
09 May 202414.3314.3514.3014.3114.31119,300
08 May 202414.3914.3914.3314.3314.33126,100
07 May 202414.3514.3914.3514.3614.36152,500
06 May 202414.3214.3614.3214.3514.35202,600
03 May 202414.3614.3614.3214.3314.3390,400
02 May 202414.3314.3514.3014.3214.32268,400
01 May 202414.2914.3314.2814.3014.30140,000
30 Apr 202414.2914.3114.2914.3014.3086,300
29 Apr 202414.3314.3314.3114.3214.3279,700
26 Apr 202414.2914.3014.2814.2914.2998,600
25 Apr 202414.2814.3114.2814.2914.2986,500
24 Apr 202414.3314.3514.2614.2714.27220,400
23 Apr 202414.3314.3514.3214.3314.33155,500
22 Apr 202414.3014.3314.2414.3214.32404,800
19 Apr 202414.2414.2814.2314.2414.24403,200
18 Apr 202414.2414.3014.2414.2514.25445,800
17 Apr 202414.2714.2814.2414.2414.24161,700
16 Apr 202414.2414.2614.2414.2414.24241,800
15 Apr 202414.2614.2614.2314.2414.24175,400
12 Apr 202414.2414.2714.2414.2414.24220,000
11 Apr 202414.2914.2914.2414.2414.24333,000
10 Apr 202414.2914.2914.2514.2714.27531,300
09 Apr 202414.3114.3214.2914.3014.30187,400
08 Apr 202414.3114.3314.2614.2914.29403,100
05 Apr 202414.3014.3214.2914.3014.30118,700
04 Apr 202414.3014.3314.2614.2714.27403,200
03 Apr 202414.3214.3514.2514.2614.26141,500
02 Apr 202414.3314.3514.3014.3214.32251,400
01 Apr 202414.2714.3814.2614.3414.34542,300
28 Mar 202414.2714.2714.2614.2714.27307,300
27 Mar 202414.2714.2714.2614.2714.27307,200
26 Mar 202414.2614.2714.2514.2614.26199,700
25 Mar 202414.2614.2814.2614.2614.26144,200
22 Mar 202414.2814.2814.2514.2514.25403,900
21 Mar 202414.2814.3514.2414.2614.26950,900
20 Mar 202414.2714.2714.2414.2414.24121,700
19 Mar 202414.2014.2814.2014.2814.28162,600
18 Mar 202414.1914.2414.1814.2214.22305,100
15 Mar 202414.1714.2314.1714.1714.17377,700
14 Mar 202414.1814.2014.1714.2014.20261,400
13 Mar 202414.1614.1814.1614.1614.16280,800
12 Mar 202414.1714.1914.1514.1514.15304,300
11 Mar 202414.1814.1814.1614.1614.16139,100
08 Mar 202414.1914.2514.1614.1614.16265,600
07 Mar 202414.1914.2214.1514.1614.16853,100
06 Mar 202414.1814.2014.1514.1614.16235,800
05 Mar 202414.1714.1914.1514.1814.18349,600
04 Mar 202414.1814.2714.1514.1614.16532,700
01 Mar 202414.1514.2314.1514.1914.19449,400
29 Feb 202414.2014.2014.1414.1714.17563,500
28 Feb 202414.1414.1914.1214.1814.18463,700
27 Feb 202414.2414.2514.1214.1214.12672,500
26 Feb 202414.1914.2814.1814.2414.24397,800
23 Feb 202414.1114.2314.1114.2314.231,057,300
22 Feb 202414.1214.1414.1114.1214.12279,800
21 Feb 202414.1114.1214.1014.1214.12716,800
20 Feb 202414.1114.1414.1014.1114.111,153,000
16 Feb 202414.1314.1514.0614.1314.1312,937,000
15 Feb 202412.8412.9312.7112.8712.87110,500
14 Feb 202412.6712.8812.6412.8312.83194,900
13 Feb 202412.4912.5912.3712.5512.55277,400
12 Feb 202412.6812.8912.6812.7712.77116,600
09 Feb 202412.6512.7312.5212.7212.7288,500
08 Feb 202412.5912.7212.5012.6412.6497,500
07 Feb 202412.6212.6212.2512.5412.5480,600
06 Feb 202412.4612.6712.4612.5912.5998,700
05 Feb 202412.4612.5512.4412.4612.4696,600
02 Feb 202412.3312.6312.3112.6012.60147,300
01 Feb 202412.4612.5712.3312.4112.41268,800
31 Jan 202412.4612.5112.3112.4012.40224,000
30 Jan 202412.5712.6512.4812.5112.51220,600
29 Jan 202412.5712.6812.5712.6412.64134,300
26 Jan 202412.6512.7112.6012.6512.6595,600
25 Jan 202412.7412.7412.5312.6112.61274,100
24 Jan 202412.8812.8812.5912.6412.64149,700
23 Jan 202413.0813.0812.7412.7512.75174,200
22 Jan 202413.0113.1012.8612.9712.97134,400
19 Jan 202412.9912.9912.7112.9212.9295,200
18 Jan 202412.7712.8012.6412.7912.7992,200
17 Jan 202412.5712.7412.5712.7012.70211,700
16 Jan 202412.6812.8112.6212.7412.74207,700
12 Jan 202412.6712.7612.6412.7312.73245,200
11 Jan 202412.7012.8712.5912.6712.67212,800
10 Jan 202412.5912.7512.5112.6412.64592,200
09 Jan 202412.4912.7812.4912.7612.76292,000
08 Jan 202412.6612.7612.6012.6312.63281,400
05 Jan 202412.5312.7412.4412.6812.68172,100
04 Jan 202412.8112.8112.5912.6312.63748,300
03 Jan 202412.9512.9812.5712.7512.75314,800
02 Jan 202413.3313.7912.9112.9812.98545,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...