News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

HireRight Holdings Corporation (HRT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.32

+0.06

(+0.53%)

At close: 04:01PM EST

11.99

+0.67

(+5.92%)

After hours:

07:30PM EST

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	11.25	11.92	11.25	11.32	11.32	539,000
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	1,166,500
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
28 Oct 2022	13.95	14.33	13.78	14.20	14.20	173,600
27 Oct 2022	13.72	14.24	13.66	13.85	13.85	129,800
26 Oct 2022	13.72	14.46	13.25	13.74	13.74	231,800
25 Oct 2022	15.28	15.40	13.63	13.72	13.72	513,500
24 Oct 2022	16.85	16.85	16.13	16.32	16.32	76,400
21 Oct 2022	16.13	16.89	16.00	16.85	16.85	136,700
20 Oct 2022	16.09	16.68	15.94	16.05	16.05	104,300
19 Oct 2022	15.59	16.22	15.48	16.19	16.19	90,500
18 Oct 2022	15.49	16.00	15.23	15.80	15.80	285,500
17 Oct 2022	15.04	15.23	14.97	15.09	15.09	123,600
14 Oct 2022	15.20	15.30	14.74	14.76	14.76	87,700
13 Oct 2022	14.43	15.28	14.14	15.12	15.12	162,000
12 Oct 2022	15.00	15.09	14.51	14.76	14.76	70,200
11 Oct 2022	15.11	15.14	14.53	14.87	14.87	93,800
10 Oct 2022	15.12	15.35	14.80	15.24	15.24	120,800
07 Oct 2022	16.26	16.29	14.97	14.98	14.98	205,200
06 Oct 2022	16.59	16.88	16.32	16.45	16.45	163,400
05 Oct 2022	16.44	16.79	16.26	16.65	16.65	157,300
04 Oct 2022	15.91	16.97	15.91	16.68	16.68	157,800
03 Oct 2022	15.39	15.75	15.16	15.58	15.58	269,000
30 Sept 2022	15.77	16.34	15.24	15.26	15.26	136,100
29 Sept 2022	15.53	15.90	15.26	15.89	15.89	119,200
28 Sept 2022	15.74	15.89	15.55	15.71	15.71	93,300
27 Sept 2022	15.64	15.72	15.34	15.54	15.54	113,500
26 Sept 2022	15.12	15.68	15.12	15.42	15.42	120,100
23 Sept 2022	15.21	15.39	14.96	15.20	15.20	80,200
22 Sept 2022	16.25	16.32	15.43	15.60	15.60	151,700
21 Sept 2022	16.41	16.99	16.05	16.48	16.48	174,500
20 Sept 2022	15.90	16.00	15.61	15.86	15.86	125,200
19 Sept 2022	15.96	16.18	15.69	16.11	16.11	145,200
16 Sept 2022	16.00	16.23	15.57	16.23	16.23	340,300
15 Sept 2022	16.45	16.67	16.00	16.15	16.15	124,600
14 Sept 2022	16.61	17.25	16.40	16.63	16.63	194,200
13 Sept 2022	16.26	16.80	16.00	16.60	16.60	196,700
12 Sept 2022	16.40	16.94	16.36	16.73	16.73	117,700
09 Sept 2022	15.90	16.34	15.90	16.28	16.28	93,600
08 Sept 2022	15.67	16.02	15.66	15.85	15.85	72,600
07 Sept 2022	15.47	15.96	15.40	15.88	15.88	97,900
06 Sept 2022	15.28	15.54	14.95	15.52	15.52	161,500
02 Sept 2022	15.70	15.87	15.11	15.29	15.29	124,600
01 Sept 2022	16.06	16.06	15.36	15.42	15.42	205,600
31 Aug 2022	16.14	16.54	15.94	16.26	16.26	214,600
30 Aug 2022	16.62	16.62	15.83	16.20	16.20	156,300
29 Aug 2022	17.05	17.29	16.58	16.64	16.64	161,200
26 Aug 2022	18.40	18.40	17.23	17.34	17.34	262,100
25 Aug 2022	17.74	18.57	17.67	18.43	18.43	341,600
24 Aug 2022	17.76	17.93	17.32	17.67	17.67	120,900
23 Aug 2022	17.49	18.00	17.06	17.76	17.76	142,200
22 Aug 2022	17.88	18.01	17.47	17.57	17.57	164,500
19 Aug 2022	18.08	18.39	17.61	18.11	18.11	292,500
18 Aug 2022	18.26	18.47	18.05	18.17	18.17	165,200
17 Aug 2022	18.20	18.31	17.85	18.13	18.13	175,300
16 Aug 2022	18.51	18.52	18.02	18.21	18.21	193,800
15 Aug 2022	18.05	18.66	17.91	18.44	18.44	494,700
12 Aug 2022	17.90	18.23	17.82	18.04	18.04	158,800
11 Aug 2022	18.23	18.25	17.89	17.92	17.92	158,200
10 Aug 2022	17.41	18.02	16.91	17.93	17.93	282,500
09 Aug 2022	16.50	17.17	16.21	17.07	17.07	315,500
08 Aug 2022	15.73	16.61	15.70	16.41	16.41	185,700
05 Aug 2022	15.10	15.81	14.41	15.71	15.71	213,300
04 Aug 2022	14.97	15.63	14.97	15.26	15.26	175,600
03 Aug 2022	15.12	15.26	14.74	14.96	14.96	208,000
02 Aug 2022	14.72	15.24	14.69	14.92	14.92	165,400
01 Aug 2022	14.85	14.93	14.60	14.80	14.80	141,800
29 July 2022	14.79	15.02	14.68	14.86	14.86	204,600
28 July 2022	14.70	15.00	14.64	14.79	14.79	117,200
27 July 2022	14.65	14.97	14.51	14.85	14.85	99,700
26 July 2022	14.66	14.78	14.19	14.48	14.48	164,900
25 July 2022	14.83	15.31	14.58	14.90	14.90	186,800
22 July 2022	15.14	15.14	14.29	14.57	14.57	98,200
21 July 2022	14.34	14.98	14.12	14.95	14.95	86,400
20 July 2022	13.78	14.61	13.76	14.44	14.44	215,500
19 July 2022	13.86	14.35	13.74	13.87	13.87	172,700
18 July 2022	13.86	14.07	13.65	13.73	13.73	149,000
15 July 2022	13.78	14.14	13.22	13.67	13.67	259,400
14 July 2022	13.19	13.65	13.06	13.41	13.41	180,400
13 July 2022	13.92	13.92	13.16	13.45	13.45	238,500
12 July 2022	14.45	14.81	13.90	13.98	13.98	94,100
11 July 2022	14.58	14.85	14.28	14.53	14.53	110,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6707+0.0018(+0.26%)

ASX 2007,284.20+30.90(+0.43%)

OIL78.68+0.48(+0.61%)

GOLD1,766.80+3.10(+0.18%)

BTC-AUD25,160.47+435.72(+1.76%)

News that makes you smarter and richer... For free.

HireRight Holdings Corporation (HRT)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6707
+0.0018(+0.26%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
78.68
+0.48(+0.61%)

GOLD
1,766.80
+3.10(+0.18%)

BTC-AUD
25,160.47
+435.72(+1.76%)