Australia markets open in 3 hours 20 minutes

HireRight Holdings Corporation (HRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.26-0.63 (-3.96%)
At close: 04:00PM EDT
15.26 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.7716.3415.2415.2615.26136,100
29 Sept 202215.5315.9015.2615.8915.89119,200
28 Sept 202215.7415.8915.5515.7115.7193,300
27 Sept 202215.6415.7215.3415.5415.54113,500
26 Sept 202215.1215.6815.1215.4215.42120,100
23 Sept 202215.2115.3914.9615.2015.2080,200
22 Sept 202216.2516.3215.4315.6015.60151,700
21 Sept 202216.4116.9916.0516.4816.48174,500
20 Sept 202215.9016.0015.6115.8615.86125,200
19 Sept 202215.9616.1815.6916.1116.11145,200
16 Sept 202216.0016.2315.5716.2316.23340,300
15 Sept 202216.4516.6716.0016.1516.15124,600
14 Sept 202216.6117.2516.4016.6316.63194,200
13 Sept 202216.2616.8016.0016.6016.60196,700
12 Sept 202216.4016.9416.3616.7316.73117,700
09 Sept 202215.9016.3415.9016.2816.2893,600
08 Sept 202215.6716.0215.6615.8515.8572,600
07 Sept 202215.4715.9615.4015.8815.8897,900
06 Sept 202215.2815.5414.9515.5215.52161,500
02 Sept 202215.7015.8715.1115.2915.29124,600
01 Sept 202216.0616.0615.3615.4215.42205,600
31 Aug 202216.1416.5415.9416.2616.26214,600
30 Aug 202216.6216.6215.8316.2016.20156,300
29 Aug 202217.0517.2916.5816.6416.64161,200
26 Aug 202218.4018.4017.2317.3417.34262,100
25 Aug 202217.7418.5717.6718.4318.43341,600
24 Aug 202217.7617.9317.3217.6717.67120,900
23 Aug 202217.4918.0017.0617.7617.76142,200
22 Aug 202217.8818.0117.4717.5717.57164,500
19 Aug 202218.0818.3917.6118.1118.11292,500
18 Aug 202218.2618.4718.0518.1718.17165,200
17 Aug 202218.2018.3117.8518.1318.13175,300
16 Aug 202218.5118.5218.0218.2118.21193,800
15 Aug 202218.0518.6617.9118.4418.44494,700
12 Aug 202217.9018.2317.8218.0418.04158,800
11 Aug 202218.2318.2517.8917.9217.92158,200
10 Aug 202217.4118.0216.9117.9317.93282,500
09 Aug 202216.5017.1716.2117.0717.07315,500
08 Aug 202215.7316.6115.7016.4116.41185,700
05 Aug 202215.1015.8114.4115.7115.71213,300
04 Aug 202214.9715.6314.9715.2615.26175,600
03 Aug 202215.1215.2614.7414.9614.96208,000
02 Aug 202214.7215.2414.6914.9214.92165,400
01 Aug 202214.8514.9314.6014.8014.80141,800
29 July 202214.7915.0214.6814.8614.86204,600
28 July 202214.7015.0014.6414.7914.79117,200
27 July 202214.6514.9714.5114.8514.8599,700
26 July 202214.6614.7814.1914.4814.48164,900
25 July 202214.8315.3114.5814.9014.90186,800
22 July 202215.1415.1414.2914.5714.5798,200
21 July 202214.3414.9814.1214.9514.9586,400
20 July 202213.7814.6113.7614.4414.44215,500
19 July 202213.8614.3513.7413.8713.87172,700
18 July 202213.8614.0713.6513.7313.73149,000
15 July 202213.7814.1413.2213.6713.67259,400
14 July 202213.1913.6513.0613.4113.41180,400
13 July 202213.9213.9213.1613.4513.45238,500
12 July 202214.4514.8113.9013.9813.9894,100
11 July 202214.5814.8514.2814.5314.53110,100
08 July 202214.7114.9914.5214.7614.7696,800
07 July 202213.9114.8313.6714.7414.74172,300
06 July 202214.4214.4613.8613.8813.88137,300
05 July 202213.8914.5413.8014.5014.50105,900
01 July 202214.1214.4013.7314.3214.32100,500
30 June 202213.5114.3713.4314.2114.21249,200
29 June 202214.4114.4113.5813.8113.81379,200
28 June 202215.9816.2814.3914.4614.46432,100
27 June 202215.5616.2615.2615.9015.90450,000
24 June 202214.7515.4114.5915.3715.371,167,600
23 June 202214.8314.8314.3014.6514.65474,200
22 June 202214.9115.5214.8014.8214.82212,800
21 June 202214.4215.4014.0515.1815.18319,400
17 June 202215.3015.4914.1014.3514.35639,500
16 June 202214.9315.2214.5615.1115.111,043,300
15 June 202215.2515.8615.0715.3815.38350,700
14 June 202214.8915.2313.6614.9914.99730,500
13 June 202214.2714.9714.0114.9514.95726,200
10 June 202214.7515.0014.5014.9914.99231,600
09 June 202215.3915.4114.9815.0915.09135,300
08 June 202215.5715.6814.9915.4015.40242,300
07 June 202215.4215.7214.9015.4415.44169,100
06 June 202215.4615.6315.0915.5315.53168,500
03 June 202215.2715.2714.7115.1115.11233,500
02 June 202214.6615.3814.4715.1515.15225,200
01 June 202214.7114.9014.1014.4514.45268,000
31 May 202214.9414.9414.4214.7514.75649,500
27 May 202214.6414.9114.3514.5014.50164,600
26 May 202214.1014.4513.8814.4014.40316,300
25 May 202213.4114.0513.0314.0014.00324,600
24 May 202213.2513.5512.8113.3013.30387,100
23 May 202213.2513.4112.5913.2813.28176,300
20 May 202213.5013.6112.4313.1613.16216,200
19 May 202213.3213.4012.7013.2813.28296,400
18 May 202214.6514.8113.3813.5413.54159,000
17 May 202214.3915.1614.3914.8514.85200,800
16 May 202216.2016.2513.9414.1414.14327,800
13 May 202216.0016.9815.6116.1516.15434,400
12 May 202214.7915.2214.4014.7814.78303,400
11 May 202215.2015.6814.6514.8914.89213,400
10 May 202216.3516.5515.1815.3415.34236,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...