Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

HireRight Holdings Corporation (HRT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.76

+0.05

(+0.47%)

At close: 04:00PM EDT

10.76

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	10.62	10.83	10.50	10.76	10.76	325,990
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
12 Jan 2023	12.00	12.13	11.69	12.05	12.05	276,800
11 Jan 2023	11.99	12.13	11.88	11.99	11.99	189,100
10 Jan 2023	11.81	11.98	11.50	11.90	11.90	317,500
09 Jan 2023	12.08	12.11	11.75	11.83	11.83	352,100
06 Jan 2023	11.98	12.18	11.84	12.00	12.00	176,200
05 Jan 2023	12.04	12.19	11.72	11.86	11.86	208,800
04 Jan 2023	12.06	12.31	11.95	12.05	12.05	180,800
03 Jan 2023	11.91	12.17	11.89	11.98	11.98	177,400
30 Dec 2022	11.59	11.94	11.59	11.86	11.86	172,300
29 Dec 2022	11.29	11.77	11.14	11.74	11.74	203,600
28 Dec 2022	11.37	11.52	11.02	11.16	11.16	185,200
27 Dec 2022	11.56	11.72	11.38	11.39	11.39	132,800
23 Dec 2022	11.43	11.67	11.32	11.56	11.56	199,300
22 Dec 2022	11.71	11.96	11.44	11.47	11.47	182,400
21 Dec 2022	11.74	11.97	11.64	11.86	11.86	226,000
20 Dec 2022	11.48	11.74	11.34	11.59	11.59	197,600
19 Dec 2022	11.50	11.55	11.27	11.49	11.49	220,700
16 Dec 2022	11.67	11.92	11.25	11.48	11.48	634,100
15 Dec 2022	11.70	11.89	11.58	11.70	11.70	226,700
14 Dec 2022	12.13	12.30	11.71	11.94	11.94	356,700
13 Dec 2022	12.91	12.91	12.04	12.18	12.18	518,800
12 Dec 2022	12.10	12.51	12.08	12.39	12.39	380,700
09 Dec 2022	12.09	12.29	11.94	12.11	12.11	249,400
08 Dec 2022	12.77	12.81	11.93	12.21	12.21	627,400
07 Dec 2022	12.46	12.85	12.21	12.47	12.47	309,300
06 Dec 2022	12.47	12.75	12.15	12.56	12.56	402,600
05 Dec 2022	13.28	13.42	12.18	12.48	12.48	468,300
02 Dec 2022	12.29	13.18	11.90	13.14	13.14	291,000
01 Dec 2022	12.57	12.61	12.20	12.59	12.59	319,000
30 Nov 2022	11.82	12.83	11.78	12.67	12.67	586,900
29 Nov 2022	11.25	11.92	11.25	11.32	11.32	540,400
28 Nov 2022	11.51	12.01	11.14	11.26	11.26	938,100
25 Nov 2022	11.20	12.10	11.20	11.65	11.65	482,800
23 Nov 2022	10.27	11.40	10.27	10.78	10.78	549,000
22 Nov 2022	10.17	10.59	9.93	10.31	10.31	673,800
21 Nov 2022	10.00	10.98	9.79	10.24	10.24	849,900
18 Nov 2022	9.44	9.56	9.26	9.29	9.29	426,900
17 Nov 2022	9.87	9.90	9.06	9.14	9.14	657,400
16 Nov 2022	9.50	9.83	9.12	9.50	9.50	1,194,000
15 Nov 2022	9.43	9.88	9.23	9.52	9.52	407,700
14 Nov 2022	8.45	10.06	8.32	9.52	9.52	1,077,100
11 Nov 2022	7.58	7.90	7.48	7.71	7.71	482,600
10 Nov 2022	7.87	8.19	7.78	8.16	8.16	359,100
09 Nov 2022	7.89	7.92	7.47	7.59	7.59	268,800
08 Nov 2022	7.83	8.53	7.82	7.96	7.96	381,300
07 Nov 2022	8.00	8.05	6.88	7.61	7.61	908,800
04 Nov 2022	9.61	9.97	7.78	7.99	7.99	1,167,400
03 Nov 2022	13.01	13.29	12.41	12.74	12.74	326,700
02 Nov 2022	13.59	13.63	12.80	12.86	12.86	157,200
01 Nov 2022	13.77	14.03	13.56	13.79	13.79	127,300
31 Oct 2022	14.12	14.26	13.35	13.46	13.46	222,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,375.87-703.91(-3.05%)

Luxurious new rental properties to put on your radar

HireRight Holdings Corporation (HRT)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,375.87
-703.91(-3.05%)