Yahoo

Mail

UK markets closed

NIKKEI 225
32,315.05
-363.57(-1.11%)
HANG SENG
17,466.90
-262.39(-1.48%)
CRUDE OIL
90.54
+0.15(+0.17%)
GOLD FUTURES
1,919.00
-0.80(-0.04%)
DOW
33,618.88
-388.00(-1.14%)
Bitcoin GBP
21,515.62
-102.32(-0.47%)

Scams

Used car buying scams: what you need to know

Vehicle scams surged by 74% in the first half of 2023

HireRight Holdings Corporation (HRT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.32

-0.09

(-0.96%)

At close: 04:00PM EDT

9.32

0.00

(0.00%)

After hours:

04:22PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	9.29	9.44	9.28	9.32	9.32	122,569
25 Sept 2023	9.13	9.50	9.08	9.41	9.41	140,300
22 Sept 2023	9.37	9.40	9.10	9.20	9.20	108,400
21 Sept 2023	9.26	9.44	9.16	9.33	9.33	216,000
20 Sept 2023	9.51	9.73	9.29	9.33	9.33	170,500
19 Sept 2023	9.47	9.66	9.30	9.50	9.50	220,900
18 Sept 2023	9.60	9.66	9.40	9.48	9.48	214,200
15 Sept 2023	10.12	10.12	9.50	9.61	9.61	659,600
14 Sept 2023	9.76	10.18	9.65	10.13	10.13	264,700
13 Sept 2023	9.12	10.41	8.97	9.76	9.76	532,000
12 Sept 2023	8.94	9.10	8.70	8.75	8.75	193,300
11 Sept 2023	8.80	8.94	8.69	8.93	8.93	184,500
08 Sept 2023	9.02	9.10	8.80	8.80	8.80	186,900
07 Sept 2023	9.63	9.64	9.13	9.14	9.14	186,400
06 Sept 2023	10.38	10.42	9.69	9.69	9.69	261,600
05 Sept 2023	10.29	10.42	10.15	10.40	10.40	208,900
01 Sept 2023	10.55	10.59	10.31	10.36	10.36	94,900
31 Aug 2023	10.74	10.76	10.45	10.47	10.47	207,000
30 Aug 2023	10.67	10.74	10.65	10.70	10.70	100,000
29 Aug 2023	10.52	10.73	10.46	10.71	10.71	126,200
28 Aug 2023	10.53	10.55	10.45	10.49	10.49	140,900
25 Aug 2023	10.35	10.51	10.35	10.46	10.46	156,200
24 Aug 2023	10.48	10.50	10.32	10.33	10.33	110,600
23 Aug 2023	10.38	10.51	10.37	10.47	10.47	165,600
22 Aug 2023	10.50	10.54	10.36	10.38	10.38	140,600
21 Aug 2023	10.36	10.53	10.33	10.45	10.45	235,900
18 Aug 2023	10.06	10.40	10.03	10.34	10.34	199,800
17 Aug 2023	10.69	10.75	10.12	10.13	10.13	1,206,000
16 Aug 2023	10.86	10.91	10.61	10.62	10.62	231,100
15 Aug 2023	10.93	11.06	10.80	10.89	10.89	238,700
14 Aug 2023	10.63	11.04	10.60	11.00	11.00	570,700
11 Aug 2023	10.23	10.60	10.23	10.60	10.60	397,000
10 Aug 2023	10.30	10.56	10.30	10.37	10.37	303,000
09 Aug 2023	10.27	10.67	10.01	10.38	10.38	506,800
08 Aug 2023	10.28	10.37	10.18	10.27	10.27	170,400
07 Aug 2023	10.42	10.57	10.33	10.45	10.45	169,500
04 Aug 2023	10.31	10.51	10.19	10.40	10.40	145,700
03 Aug 2023	10.36	10.41	10.28	10.28	10.28	145,100
02 Aug 2023	10.54	10.55	10.24	10.36	10.36	193,200
01 Aug 2023	10.65	10.66	10.33	10.62	10.62	213,800
31 Jul 2023	10.72	10.93	10.69	10.71	10.71	169,400
28 Jul 2023	10.55	10.83	10.55	10.77	10.77	162,100
27 Jul 2023	10.77	10.88	10.46	10.49	10.49	227,600
26 Jul 2023	10.65	10.80	10.53	10.69	10.69	176,800
25 Jul 2023	10.68	10.73	10.15	10.59	10.59	214,400
24 Jul 2023	10.97	11.07	10.87	10.93	10.93	168,700
21 Jul 2023	10.91	10.98	10.45	10.96	10.96	296,900
20 Jul 2023	11.22	11.22	10.82	10.84	10.84	156,500
19 Jul 2023	11.49	11.49	11.19	11.34	11.34	185,900
18 Jul 2023	11.15	11.40	11.15	11.37	11.37	304,200
17 Jul 2023	10.98	11.16	10.93	11.14	11.14	218,600
14 Jul 2023	11.12	11.12	10.94	11.00	11.00	149,100
13 Jul 2023	11.06	11.24	11.03	11.14	11.14	214,600
12 Jul 2023	11.11	11.11	10.95	11.02	11.02	176,500
11 Jul 2023	10.96	11.02	10.92	10.98	10.98	158,400
10 Jul 2023	11.07	11.07	10.82	10.90	10.90	245,600
07 Jul 2023	11.05	11.19	10.96	11.00	11.00	257,400
06 Jul 2023	11.03	11.03	10.88	11.01	11.01	245,900
05 Jul 2023	11.05	11.15	11.00	11.08	11.08	308,200
03 Jul 2023	11.21	11.32	11.08	11.17	11.17	146,100
30 Jun 2023	11.50	11.52	11.28	11.31	11.31	303,000
29 Jun 2023	11.20	11.43	11.18	11.41	11.41	360,200
28 Jun 2023	11.19	11.29	10.91	11.25	11.25	372,600
27 Jun 2023	11.23	11.26	10.97	11.19	11.19	412,000
26 Jun 2023	11.03	11.18	10.97	11.11	11.11	438,800
23 Jun 2023	10.97	11.23	10.74	11.04	11.04	1,621,900
22 Jun 2023	10.63	10.65	10.39	10.60	10.60	206,100
21 Jun 2023	11.08	11.08	10.59	10.65	10.65	313,400
20 Jun 2023	11.14	11.22	11.01	11.14	11.14	375,700
16 Jun 2023	11.10	11.24	10.95	11.22	11.22	656,300
15 Jun 2023	10.68	11.01	10.51	10.97	10.97	343,700
14 Jun 2023	11.02	11.24	10.70	10.78	10.78	334,500
13 Jun 2023	10.91	11.02	10.80	10.96	10.96	322,000
12 Jun 2023	10.60	10.98	10.52	10.85	10.85	355,900
09 Jun 2023	10.48	10.62	10.43	10.59	10.59	275,000
08 Jun 2023	10.58	10.60	10.46	10.51	10.51	293,000
07 Jun 2023	10.75	10.90	10.52	10.63	10.63	380,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,315.05-363.57(-1.11%)

HANG SENG17,466.90-262.39(-1.48%)

CRUDE OIL90.54+0.15(+0.17%)

GOLD FUTURES1,919.00-0.80(-0.04%)

DOW33,618.88-388.00(-1.14%)

Bitcoin GBP21,515.62-102.32(-0.47%)

Used car buying scams: what you need to know

HireRight Holdings Corporation (HRT)

NIKKEI 225
32,315.05
-363.57(-1.11%)

HANG SENG
17,466.90
-262.39(-1.48%)

CRUDE OIL
90.54
+0.15(+0.17%)

GOLD FUTURES
1,919.00
-0.80(-0.04%)

DOW
33,618.88
-388.00(-1.14%)

Bitcoin GBP
21,515.62
-102.32(-0.47%)