UK Markets closed

HireRight Holdings Corporation (HRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.37+0.72 (+4.91%)
At close: 04:00PM EDT
15.37 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202214.7515.4114.5915.3715.371,167,600
23 Jun 202214.8314.8314.3014.6514.65474,200
22 Jun 202214.9115.5214.8014.8214.82212,800
21 Jun 202214.4215.4014.0515.1815.18319,400
17 Jun 202215.3015.4914.1014.3514.35639,500
16 Jun 202214.9315.2214.5615.1115.111,043,300
15 Jun 202215.2515.8615.0715.3815.38350,700
14 Jun 202214.8915.2313.6614.9914.99730,500
13 Jun 202214.2714.9714.0114.9514.95726,200
10 Jun 202214.7515.0014.5014.9914.99231,600
09 Jun 202215.3915.4114.9815.0915.09135,300
08 Jun 202215.5715.6814.9915.4015.40242,300
07 Jun 202215.4215.7214.9015.4415.44169,100
06 Jun 202215.4615.6315.0915.5315.53168,500
03 Jun 202215.2715.2714.7115.1115.11233,500
02 Jun 202214.6615.3814.4715.1515.15225,200
01 Jun 202214.7114.9014.1014.4514.45268,000
31 May 202214.9414.9414.4214.7514.75649,500
27 May 202214.6414.9114.3514.5014.50164,600
26 May 202214.1014.4513.8814.4014.40316,300
25 May 202213.4114.0513.0314.0014.00324,600
24 May 202213.2513.5512.8113.3013.30387,100
23 May 202213.2513.4112.5913.2813.28176,300
20 May 202213.5013.6112.4313.1613.16216,200
19 May 202213.3213.4012.7013.2813.28296,400
18 May 202214.6514.8113.3813.5413.54159,000
17 May 202214.3915.1614.3914.8514.85200,800
16 May 202216.2016.2513.9414.1414.14327,800
13 May 202216.0016.9815.6116.1516.15434,400
12 May 202214.7915.2214.4014.7814.78303,400
11 May 202215.2015.6814.6514.8914.89213,400
10 May 202216.3516.5515.1815.3415.34236,200
09 May 202216.8817.0015.8416.0016.00205,700
06 May 202217.1917.7116.8017.2817.28142,500
05 May 202218.2318.6417.0317.4017.40198,500
04 May 202218.0118.5717.3318.4518.45304,400
03 May 202217.5317.9017.0417.7517.75137,500
02 May 202217.3718.0816.7417.5517.55242,800
29 Apr 202217.4317.8917.1417.2917.29215,200
28 Apr 202217.4017.7916.5517.4117.41157,800
27 Apr 202216.1217.1916.0617.1117.11301,900
26 Apr 202216.9517.0716.0016.0016.00281,500
25 Apr 202217.0917.2216.1517.1817.18377,100
22 Apr 202217.4317.9317.1317.1817.18155,500
21 Apr 202218.2818.5217.1517.4017.40196,600
20 Apr 202218.4918.7017.5117.9417.94256,900
19 Apr 202216.9218.9516.5618.2418.24811,600
18 Apr 202217.2017.4616.5516.9616.96178,900
14 Apr 202217.4017.6216.9717.1517.15261,200
13 Apr 202216.1817.3616.1517.3217.32206,200
12 Apr 202215.9216.5815.7616.1516.15362,600
11 Apr 202215.4515.5214.0915.4115.41523,000
08 Apr 202215.3415.3414.3414.4314.43252,000
07 Apr 202215.6315.7915.3415.5415.54201,800
06 Apr 202215.6515.9715.3915.7415.74393,800
05 Apr 202216.3516.5015.5615.9615.96336,900
04 Apr 202216.3116.5315.7616.4216.42198,800
01 Apr 202217.4817.4816.2616.4616.46223,600
31 Mar 202217.0417.7516.9517.1017.10388,400
30 Mar 202216.4717.1916.4717.0617.06300,600
29 Mar 202217.4717.7316.5516.5716.57254,500
28 Mar 202216.9917.2316.6317.2117.21495,000
25 Mar 202216.4017.4616.1816.9016.90392,400
24 Mar 202215.6516.4915.5016.4016.40485,400
23 Mar 202215.6216.0915.0315.5415.54714,100
22 Mar 202214.3516.4414.0315.5415.543,178,300
21 Mar 202213.0113.1012.2612.5412.54322,000
18 Mar 202212.9213.1112.6412.9312.93245,300
17 Mar 202212.1613.0312.0612.8312.83146,600
16 Mar 202211.7712.3711.6312.3212.32292,900
15 Mar 202211.5211.9411.4611.6511.65391,400
14 Mar 202211.3511.4411.0011.3111.31135,600
11 Mar 202211.5811.7411.1511.2211.22101,900
10 Mar 202211.3011.5711.1111.5511.55183,400
09 Mar 202211.1911.8011.1511.6011.60319,100
08 Mar 202210.9111.2910.6610.9310.93154,300
07 Mar 202211.8311.8310.9010.9710.97164,400
04 Mar 202211.8911.8911.5711.7311.73187,300
03 Mar 202212.2812.2811.8212.0412.04343,000
02 Mar 202212.4912.5512.0712.1012.10181,400
01 Mar 202212.9613.2312.3212.3512.35218,900
28 Feb 202212.8613.1512.8613.0713.07123,000
25 Feb 202211.9812.9811.9812.9412.94276,200
24 Feb 202211.4412.0411.4111.9411.94251,400
23 Feb 202212.4712.5211.5211.5911.59429,500
22 Feb 202212.1712.3911.8412.3112.31300,500
18 Feb 202212.4912.6212.1412.1412.14129,600
17 Feb 202213.1413.1412.6512.6612.66118,900
16 Feb 202213.2013.2412.9213.1813.18162,100
15 Feb 202213.4413.4512.9813.1513.15132,400
14 Feb 202213.4813.6313.0013.1713.17165,500
11 Feb 202213.3713.6713.2013.4713.47198,700
10 Feb 202213.1013.9813.1013.4413.44169,800
09 Feb 202213.2413.5913.0713.4513.45145,300
08 Feb 202212.8213.1612.6313.1413.1496,600
07 Feb 202212.9413.1912.6712.9212.92208,800
04 Feb 202213.4213.5112.7913.0713.07194,100
03 Feb 202213.5413.9513.1913.5613.56213,800
02 Feb 202214.1214.1213.6613.8113.81187,800
01 Feb 202213.5414.2613.1914.2414.24315,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...