UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20239.299.449.289.329.32122,569
25 Sept 20239.139.509.089.419.41140,300
22 Sept 20239.379.409.109.209.20108,400
21 Sept 20239.269.449.169.339.33216,000
20 Sept 20239.519.739.299.339.33170,500
19 Sept 20239.479.669.309.509.50220,900
18 Sept 20239.609.669.409.489.48214,200
15 Sept 202310.1210.129.509.619.61659,600
14 Sept 20239.7610.189.6510.1310.13264,700
13 Sept 20239.1210.418.979.769.76532,000
12 Sept 20238.949.108.708.758.75193,300
11 Sept 20238.808.948.698.938.93184,500
08 Sept 20239.029.108.808.808.80186,900
07 Sept 20239.639.649.139.149.14186,400
06 Sept 202310.3810.429.699.699.69261,600
05 Sept 202310.2910.4210.1510.4010.40208,900
01 Sept 202310.5510.5910.3110.3610.3694,900
31 Aug 202310.7410.7610.4510.4710.47207,000
30 Aug 202310.6710.7410.6510.7010.70100,000
29 Aug 202310.5210.7310.4610.7110.71126,200
28 Aug 202310.5310.5510.4510.4910.49140,900
25 Aug 202310.3510.5110.3510.4610.46156,200
24 Aug 202310.4810.5010.3210.3310.33110,600
23 Aug 202310.3810.5110.3710.4710.47165,600
22 Aug 202310.5010.5410.3610.3810.38140,600
21 Aug 202310.3610.5310.3310.4510.45235,900
18 Aug 202310.0610.4010.0310.3410.34199,800
17 Aug 202310.6910.7510.1210.1310.131,206,000
16 Aug 202310.8610.9110.6110.6210.62231,100
15 Aug 202310.9311.0610.8010.8910.89238,700
14 Aug 202310.6311.0410.6011.0011.00570,700
11 Aug 202310.2310.6010.2310.6010.60397,000
10 Aug 202310.3010.5610.3010.3710.37303,000
09 Aug 202310.2710.6710.0110.3810.38506,800
08 Aug 202310.2810.3710.1810.2710.27170,400
07 Aug 202310.4210.5710.3310.4510.45169,500
04 Aug 202310.3110.5110.1910.4010.40145,700
03 Aug 202310.3610.4110.2810.2810.28145,100
02 Aug 202310.5410.5510.2410.3610.36193,200
01 Aug 202310.6510.6610.3310.6210.62213,800
31 Jul 202310.7210.9310.6910.7110.71169,400
28 Jul 202310.5510.8310.5510.7710.77162,100
27 Jul 202310.7710.8810.4610.4910.49227,600
26 Jul 202310.6510.8010.5310.6910.69176,800
25 Jul 202310.6810.7310.1510.5910.59214,400
24 Jul 202310.9711.0710.8710.9310.93168,700
21 Jul 202310.9110.9810.4510.9610.96296,900
20 Jul 202311.2211.2210.8210.8410.84156,500
19 Jul 202311.4911.4911.1911.3411.34185,900
18 Jul 202311.1511.4011.1511.3711.37304,200
17 Jul 202310.9811.1610.9311.1411.14218,600
14 Jul 202311.1211.1210.9411.0011.00149,100
13 Jul 202311.0611.2411.0311.1411.14214,600
12 Jul 202311.1111.1110.9511.0211.02176,500
11 Jul 202310.9611.0210.9210.9810.98158,400
10 Jul 202311.0711.0710.8210.9010.90245,600
07 Jul 202311.0511.1910.9611.0011.00257,400
06 Jul 202311.0311.0310.8811.0111.01245,900
05 Jul 202311.0511.1511.0011.0811.08308,200
03 Jul 202311.2111.3211.0811.1711.17146,100
30 Jun 202311.5011.5211.2811.3111.31303,000
29 Jun 202311.2011.4311.1811.4111.41360,200
28 Jun 202311.1911.2910.9111.2511.25372,600
27 Jun 202311.2311.2610.9711.1911.19412,000
26 Jun 202311.0311.1810.9711.1111.11438,800
23 Jun 202310.9711.2310.7411.0411.041,621,900
22 Jun 202310.6310.6510.3910.6010.60206,100
21 Jun 202311.0811.0810.5910.6510.65313,400
20 Jun 202311.1411.2211.0111.1411.14375,700
16 Jun 202311.1011.2410.9511.2211.22656,300
15 Jun 202310.6811.0110.5110.9710.97343,700
14 Jun 202311.0211.2410.7010.7810.78334,500
13 Jun 202310.9111.0210.8010.9610.96322,000
12 Jun 202310.6010.9810.5210.8510.85355,900
09 Jun 202310.4810.6210.4310.5910.59275,000
08 Jun 202310.5810.6010.4610.5110.51293,000
07 Jun 202310.7510.9010.5210.6310.63380,100
06 Jun 202310.5010.7510.4910.7310.73442,100
05 Jun 202310.5310.6110.4210.5110.51346,500
02 Jun 202310.4410.6510.4110.6210.62466,400
01 Jun 202310.2510.4010.0810.2910.29428,300
31 May 202310.2510.4110.1310.2310.23346,400
30 May 202310.3210.3910.1210.2910.29377,900
26 May 202310.1010.3010.1010.2610.26377,600
25 May 202310.2210.309.9910.0810.08299,100
24 May 202310.3910.5410.2310.2710.27291,100
23 May 202310.3010.5410.3010.4010.40337,600
22 May 202310.2110.4610.1410.3410.34464,500
19 May 202310.2810.3710.0610.2110.21354,800
18 May 202310.0510.2010.0210.1810.18411,300
17 May 20239.9210.109.8310.0310.03420,700
16 May 20239.8910.019.719.889.88278,000
15 May 20239.859.989.579.969.96295,200
12 May 202310.0410.299.719.849.84318,900
11 May 20239.9910.499.9010.0610.06566,600
10 May 20239.2510.238.5010.0510.05662,800
09 May 202310.0910.729.7910.5510.55474,700
08 May 20239.8010.129.3510.0510.05604,000
05 May 20239.739.909.619.809.80299,800
04 May 202310.2110.329.629.649.64285,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...