Mail

HRT - HireRight Holdings Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	10.75	10.91	10.52	10.63	10.63	337,791
06 Jun 2023	10.50	10.75	10.49	10.73	10.73	442,100
05 Jun 2023	10.53	10.61	10.42	10.51	10.51	346,500
02 Jun 2023	10.44	10.65	10.41	10.62	10.62	466,400
01 Jun 2023	10.25	10.40	10.08	10.29	10.29	428,300
31 May 2023	10.25	10.41	10.13	10.23	10.23	346,400
30 May 2023	10.32	10.39	10.12	10.29	10.29	377,900
26 May 2023	10.10	10.30	10.10	10.26	10.26	377,600
25 May 2023	10.22	10.30	9.99	10.08	10.08	299,100
24 May 2023	10.39	10.54	10.23	10.27	10.27	291,100
23 May 2023	10.30	10.54	10.30	10.40	10.40	337,600
22 May 2023	10.21	10.46	10.14	10.34	10.34	464,500
19 May 2023	10.28	10.37	10.06	10.21	10.21	354,800
18 May 2023	10.05	10.20	10.02	10.18	10.18	411,300
17 May 2023	9.92	10.10	9.83	10.03	10.03	420,700
16 May 2023	9.89	10.01	9.71	9.88	9.88	278,000
15 May 2023	9.85	9.98	9.57	9.96	9.96	295,200
12 May 2023	10.04	10.29	9.71	9.84	9.84	318,900
11 May 2023	9.99	10.49	9.90	10.06	10.06	566,600
10 May 2023	9.25	10.23	8.50	10.05	10.05	662,800
09 May 2023	10.09	10.72	9.79	10.55	10.55	474,700
08 May 2023	9.80	10.12	9.35	10.05	10.05	604,000
05 May 2023	9.73	9.90	9.61	9.80	9.80	299,800
04 May 2023	10.21	10.32	9.62	9.64	9.64	285,800
03 May 2023	10.24	10.74	10.15	10.28	10.28	438,700
02 May 2023	10.81	10.81	10.22	10.23	10.23	285,900
01 May 2023	10.60	10.98	10.35	10.84	10.84	838,000
28 Apr 2023	10.67	10.88	10.19	10.60	10.60	946,900
27 Apr 2023	10.13	10.90	10.07	10.73	10.73	314,100
26 Apr 2023	10.52	10.56	9.95	10.04	10.04	407,500
25 Apr 2023	10.86	10.86	10.50	10.56	10.56	253,800
24 Apr 2023	10.92	11.15	10.76	10.92	10.92	248,700
21 Apr 2023	10.65	11.07	10.65	10.92	10.92	304,200
20 Apr 2023	10.54	11.64	10.54	10.71	10.71	544,800
19 Apr 2023	10.28	10.73	10.21	10.62	10.62	397,500
18 Apr 2023	10.42	10.52	10.06	10.33	10.33	315,200
17 Apr 2023	10.11	10.38	10.09	10.37	10.37	266,400
14 Apr 2023	10.17	10.36	9.97	10.12	10.12	387,600
13 Apr 2023	10.21	10.44	10.13	10.17	10.17	251,700
12 Apr 2023	10.51	10.65	9.79	10.09	10.09	376,500
11 Apr 2023	10.49	10.87	10.42	10.45	10.45	412,800
10 Apr 2023	10.24	10.51	10.10	10.44	10.44	621,100
06 Apr 2023	10.46	10.59	9.98	10.30	10.30	413,200
05 Apr 2023	10.47	10.68	9.62	10.47	10.47	531,100
04 Apr 2023	10.59	10.74	10.47	10.60	10.60	364,900
03 Apr 2023	10.62	10.68	10.35	10.50	10.50	420,300
31 Mar 2023	10.55	10.67	10.33	10.61	10.61	563,900
30 Mar 2023	10.53	10.70	10.44	10.51	10.51	252,100
29 Mar 2023	10.43	10.52	10.34	10.45	10.45	429,900
28 Mar 2023	10.62	10.67	10.22	10.32	10.32	315,700
27 Mar 2023	10.86	11.05	10.51	10.67	10.67	313,100
24 Mar 2023	10.62	10.83	10.50	10.76	10.76	326,000
23 Mar 2023	10.74	11.17	10.61	10.71	10.71	473,400
22 Mar 2023	11.02	11.05	10.66	10.68	10.68	232,100
21 Mar 2023	11.08	11.22	11.07	11.13	11.13	300,900
20 Mar 2023	10.83	11.06	10.72	10.90	10.90	314,700
17 Mar 2023	10.94	10.94	10.66	10.81	10.81	429,500
16 Mar 2023	10.66	11.02	10.46	10.94	10.94	292,500
15 Mar 2023	10.29	10.88	10.18	10.85	10.85	355,200
14 Mar 2023	10.68	10.94	10.49	10.55	10.55	554,700
13 Mar 2023	10.76	11.22	10.45	10.47	10.47	352,500
10 Mar 2023	10.16	11.14	9.80	10.86	10.86	966,100
09 Mar 2023	10.70	10.81	10.04	10.10	10.10	421,700
08 Mar 2023	10.73	10.82	10.53	10.66	10.66	232,100
07 Mar 2023	11.01	11.15	10.58	10.70	10.70	294,000
06 Mar 2023	11.17	11.25	10.94	11.01	11.01	265,600
03 Mar 2023	10.91	11.25	10.84	11.20	11.20	228,500
02 Mar 2023	10.82	10.97	10.73	10.89	10.89	208,100
01 Mar 2023	10.99	11.40	10.76	10.88	10.88	231,300
28 Feb 2023	11.06	11.22	11.00	11.02	11.02	275,800
27 Feb 2023	11.37	11.44	11.06	11.13	11.13	137,200
24 Feb 2023	11.18	11.30	11.02	11.28	11.28	119,800
23 Feb 2023	11.17	11.44	10.98	11.36	11.36	125,600
22 Feb 2023	11.20	11.40	11.05	11.08	11.08	131,400
21 Feb 2023	11.33	11.41	11.13	11.16	11.16	195,800
17 Feb 2023	11.40	11.77	11.37	11.50	11.50	232,900
16 Feb 2023	11.68	11.75	11.34	11.34	11.34	157,300
15 Feb 2023	11.62	11.92	11.52	11.84	11.84	151,500
14 Feb 2023	11.55	11.84	11.47	11.73	11.73	211,000
13 Feb 2023	11.47	11.78	11.46	11.58	11.58	190,200
10 Feb 2023	11.44	11.60	11.32	11.55	11.55	166,800
09 Feb 2023	11.90	12.00	11.57	11.62	11.62	145,000
08 Feb 2023	11.75	11.91	11.45	11.83	11.83	232,000
07 Feb 2023	11.51	11.77	11.26	11.75	11.75	276,800
06 Feb 2023	11.61	11.76	11.36	11.56	11.56	280,000
03 Feb 2023	11.67	11.88	11.67	11.77	11.77	167,900
02 Feb 2023	11.78	12.08	11.73	11.81	11.81	193,600
01 Feb 2023	11.44	11.65	11.32	11.62	11.62	186,800
31 Jan 2023	11.60	11.70	11.33	11.44	11.44	127,200
30 Jan 2023	11.50	11.67	11.26	11.54	11.54	129,700
27 Jan 2023	11.39	11.89	11.39	11.62	11.62	184,700
26 Jan 2023	11.47	11.60	11.36	11.47	11.47	134,700
25 Jan 2023	11.16	11.36	11.00	11.36	11.36	102,800
24 Jan 2023	11.12	11.49	11.02	11.31	11.31	137,300
23 Jan 2023	11.41	11.66	11.13	11.20	11.20	220,600
20 Jan 2023	10.77	11.36	10.77	11.35	11.35	202,900
19 Jan 2023	10.67	11.00	10.22	10.75	10.75	401,500
18 Jan 2023	11.50	11.81	11.17	11.63	11.63	186,800
17 Jan 2023	11.99	11.99	11.40	11.43	11.43	169,000
13 Jan 2023	12.04	12.28	11.93	12.05	12.05	215,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...