HRT - HireRight Holdings Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202310.5310.6110.4210.5110.51346,500
02 June 202310.4410.6510.4110.6210.62466,400
01 June 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
03 May 202310.2410.7410.1510.2810.28438,700
02 May 202310.8110.8110.2210.2310.23285,900
01 May 202310.6010.9810.3510.8410.84838,000
28 Apr 202310.6710.8810.1910.6010.60946,900
27 Apr 202310.1310.9010.0710.7310.73314,100
26 Apr 202310.5210.569.9510.0410.04407,500
25 Apr 202310.8610.8610.5010.5610.56253,800
24 Apr 202310.9211.1510.7610.9210.92248,700
21 Apr 202310.6511.0710.6510.9210.92304,200
20 Apr 202310.5411.6410.5410.7110.71544,800
19 Apr 202310.2810.7310.2110.6210.62397,500
18 Apr 202310.4210.5210.0610.3310.33315,200
17 Apr 202310.1110.3810.0910.3710.37266,400
14 Apr 202310.1710.369.9710.1210.12387,600
13 Apr 202310.2110.4410.1310.1710.17251,700
12 Apr 202310.5110.659.7910.0910.09376,500
11 Apr 202310.4910.8710.4210.4510.45412,800
10 Apr 202310.2410.5110.1010.4410.44621,100
06 Apr 202310.4610.599.9810.3010.30413,200
05 Apr 202310.4710.689.6210.4710.47531,100
04 Apr 202310.5910.7410.4710.6010.60364,900
03 Apr 202310.6210.6810.3510.5010.50420,300
31 Mar 202310.5510.6710.3310.6110.61563,900
30 Mar 202310.5310.7010.4410.5110.51252,100
29 Mar 202310.4310.5210.3410.4510.45429,900
28 Mar 202310.6210.6710.2210.3210.32315,700
27 Mar 202310.8611.0510.5110.6710.67313,100
24 Mar 202310.6210.8310.5010.7610.76326,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...