Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202211.2511.9211.2511.3211.32539,000
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 20229.619.977.787.997.991,166,500
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
28 Oct 202213.9514.3313.7814.2014.20173,600
27 Oct 202213.7214.2413.6613.8513.85129,800
26 Oct 202213.7214.4613.2513.7413.74231,800
25 Oct 202215.2815.4013.6313.7213.72513,500
24 Oct 202216.8516.8516.1316.3216.3276,400
21 Oct 202216.1316.8916.0016.8516.85136,700
20 Oct 202216.0916.6815.9416.0516.05104,300
19 Oct 202215.5916.2215.4816.1916.1990,500
18 Oct 202215.4916.0015.2315.8015.80285,500
17 Oct 202215.0415.2314.9715.0915.09123,600
14 Oct 202215.2015.3014.7414.7614.7687,700
13 Oct 202214.4315.2814.1415.1215.12162,000
12 Oct 202215.0015.0914.5114.7614.7670,200
11 Oct 202215.1115.1414.5314.8714.8793,800
10 Oct 202215.1215.3514.8015.2415.24120,800
07 Oct 202216.2616.2914.9714.9814.98205,200
06 Oct 202216.5916.8816.3216.4516.45163,400
05 Oct 202216.4416.7916.2616.6516.65157,300
04 Oct 202215.9116.9715.9116.6816.68157,800
03 Oct 202215.3915.7515.1615.5815.58269,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...