UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202310.6210.8310.5010.7610.76325,990
23 Mar 202310.7411.1710.6110.7110.71473,400
22 Mar 202311.0211.0510.6610.6810.68232,100
21 Mar 202311.0811.2211.0711.1311.13300,900
20 Mar 202310.8311.0610.7210.9010.90314,700
17 Mar 202310.9410.9410.6610.8110.81429,500
16 Mar 202310.6611.0210.4610.9410.94292,500
15 Mar 202310.2910.8810.1810.8510.85355,200
14 Mar 202310.6810.9410.4910.5510.55554,700
13 Mar 202310.7611.2210.4510.4710.47352,500
10 Mar 202310.1611.149.8010.8610.86966,100
09 Mar 202310.7010.8110.0410.1010.10421,700
08 Mar 202310.7310.8210.5310.6610.66232,100
07 Mar 202311.0111.1510.5810.7010.70294,000
06 Mar 202311.1711.2510.9411.0111.01265,600
03 Mar 202310.9111.2510.8411.2011.20228,500
02 Mar 202310.8210.9710.7310.8910.89208,100
01 Mar 202310.9911.4010.7610.8810.88231,300
28 Feb 202311.0611.2211.0011.0211.02275,800
27 Feb 202311.3711.4411.0611.1311.13137,200
24 Feb 202311.1811.3011.0211.2811.28119,800
23 Feb 202311.1711.4410.9811.3611.36125,600
22 Feb 202311.2011.4011.0511.0811.08131,400
21 Feb 202311.3311.4111.1311.1611.16195,800
17 Feb 202311.4011.7711.3711.5011.50232,900
16 Feb 202311.6811.7511.3411.3411.34157,300
15 Feb 202311.6211.9211.5211.8411.84151,500
14 Feb 202311.5511.8411.4711.7311.73211,000
13 Feb 202311.4711.7811.4611.5811.58190,200
10 Feb 202311.4411.6011.3211.5511.55166,800
09 Feb 202311.9012.0011.5711.6211.62145,000
08 Feb 202311.7511.9111.4511.8311.83232,000
07 Feb 202311.5111.7711.2611.7511.75276,800
06 Feb 202311.6111.7611.3611.5611.56280,000
03 Feb 202311.6711.8811.6711.7711.77167,900
02 Feb 202311.7812.0811.7311.8111.81193,600
01 Feb 202311.4411.6511.3211.6211.62186,800
31 Jan 202311.6011.7011.3311.4411.44127,200
30 Jan 202311.5011.6711.2611.5411.54129,700
27 Jan 202311.3911.8911.3911.6211.62184,700
26 Jan 202311.4711.6011.3611.4711.47134,700
25 Jan 202311.1611.3611.0011.3611.36102,800
24 Jan 202311.1211.4911.0211.3111.31137,300
23 Jan 202311.4111.6611.1311.2011.20220,600
20 Jan 202310.7711.3610.7711.3511.35202,900
19 Jan 202310.6711.0010.2210.7510.75401,500
18 Jan 202311.5011.8111.1711.6311.63186,800
17 Jan 202311.9911.9911.4011.4311.43169,000
13 Jan 202312.0412.2811.9312.0512.05215,800
12 Jan 202312.0012.1311.6912.0512.05276,800
11 Jan 202311.9912.1311.8811.9911.99189,100
10 Jan 202311.8111.9811.5011.9011.90317,500
09 Jan 202312.0812.1111.7511.8311.83352,100
06 Jan 202311.9812.1811.8412.0012.00176,200
05 Jan 202312.0412.1911.7211.8611.86208,800
04 Jan 202312.0612.3111.9512.0512.05180,800
03 Jan 202311.9112.1711.8911.9811.98177,400
30 Dec 202211.5911.9411.5911.8611.86172,300
29 Dec 202211.2911.7711.1411.7411.74203,600
28 Dec 202211.3711.5211.0211.1611.16185,200
27 Dec 202211.5611.7211.3811.3911.39132,800
23 Dec 202211.4311.6711.3211.5611.56199,300
22 Dec 202211.7111.9611.4411.4711.47182,400
21 Dec 202211.7411.9711.6411.8611.86226,000
20 Dec 202211.4811.7411.3411.5911.59197,600
19 Dec 202211.5011.5511.2711.4911.49220,700
16 Dec 202211.6711.9211.2511.4811.48634,100
15 Dec 202211.7011.8911.5811.7011.70226,700
14 Dec 202212.1312.3011.7111.9411.94356,700
13 Dec 202212.9112.9112.0412.1812.18518,800
12 Dec 202212.1012.5112.0812.3912.39380,700
09 Dec 202212.0912.2911.9412.1112.11249,400
08 Dec 202212.7712.8111.9312.2112.21627,400
07 Dec 202212.4612.8512.2112.4712.47309,300
06 Dec 202212.4712.7512.1512.5612.56402,600
05 Dec 202213.2813.4212.1812.4812.48468,300
02 Dec 202212.2913.1811.9013.1413.14291,000
01 Dec 202212.5712.6112.2012.5912.59319,000
30 Nov 202211.8212.8311.7812.6712.67586,900
29 Nov 202211.2511.9211.2511.3211.32540,400
28 Nov 202211.5112.0111.1411.2611.26938,100
25 Nov 202211.2012.1011.2011.6511.65482,800
23 Nov 202210.2711.4010.2710.7810.78549,000
22 Nov 202210.1710.599.9310.3110.31673,800
21 Nov 202210.0010.989.7910.2410.24849,900
18 Nov 20229.449.569.269.299.29426,900
17 Nov 20229.879.909.069.149.14657,400
16 Nov 20229.509.839.129.509.501,194,000
15 Nov 20229.439.889.239.529.52407,700
14 Nov 20228.4510.068.329.529.521,077,100
11 Nov 20227.587.907.487.717.71482,600
10 Nov 20227.878.197.788.168.16359,100
09 Nov 20227.897.927.477.597.59268,800
08 Nov 20227.838.537.827.967.96381,300
07 Nov 20228.008.056.887.617.61908,800
04 Nov 20229.619.977.787.997.991,167,400
03 Nov 202213.0113.2912.4112.7412.74326,700
02 Nov 202213.5913.6312.8012.8612.86157,200
01 Nov 202213.7714.0313.5613.7913.79127,300
31 Oct 202214.1214.2613.3513.4613.46222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...