HireRight Holdings Corporation (HRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.24 | 14.30 | 14.24 | 14.29 | 14.29 | 44,095 |
| 17 Apr 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 14.24 | 161,700 |
| 16 Apr 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 14.24 | 241,800 |
| 15 Apr 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 14.24 | 175,400 |
| 12 Apr 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 14.24 | 220,000 |
| 11 Apr 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | 333,000 |
| 10 Apr 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 14.27 | 531,300 |
| 09 Apr 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 14.30 | 187,400 |
| 08 Apr 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 14.29 | 403,100 |
| 05 Apr 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 14.30 | 118,700 |
| 04 Apr 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 14.27 | 403,200 |
| 03 Apr 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 14.26 | 141,500 |
| 02 Apr 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 14.32 | 251,400 |
| 01 Apr 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 14.34 | 542,300 |
| 28 Mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,300 |
| 27 Mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,200 |
| 26 Mar 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 14.26 | 199,700 |
| 25 Mar 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 14.26 | 144,200 |
| 22 Mar 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 403,900 |
| 21 Mar 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 14.26 | 950,900 |
| 20 Mar 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 14.24 | 121,700 |
| 19 Mar 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | 162,600 |
| 18 Mar 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 14.22 | 305,100 |
| 15 Mar 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 14.17 | 377,700 |
| 14 Mar 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 261,400 |
| 13 Mar 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 14.16 | 280,800 |
| 12 Mar 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 14.15 | 304,300 |
| 11 Mar 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | 139,100 |
| 08 Mar 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 14.16 | 265,600 |
| 07 Mar 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 14.16 | 853,100 |
| 06 Mar 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 14.16 | 235,800 |
| 05 Mar 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 14.18 | 349,600 |
| 04 Mar 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 14.16 | 532,700 |
| 01 Mar 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 449,400 |
| 29 Feb 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | 563,500 |
| 28 Feb 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 14.18 | 463,700 |
| 27 Feb 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 14.12 | 672,500 |
| 26 Feb 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 14.24 | 397,800 |
| 23 Feb 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 14.23 | 1,057,300 |
| 22 Feb 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 14.12 | 279,800 |
| 21 Feb 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | 716,800 |
| 20 Feb 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 14.11 | 1,153,000 |
| 16 Feb 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 14.13 | 12,937,000 |
| 15 Feb 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 12.87 | 110,500 |
| 14 Feb 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 12.83 | 194,900 |
| 13 Feb 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 12.55 | 277,400 |
| 12 Feb 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 12.77 | 116,600 |
| 09 Feb 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 12.72 | 88,500 |
| 08 Feb 2024 | 12.59 | 12.72 | 12.50 | 12.64 | 12.64 | 97,500 |
| 07 Feb 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 12.54 | 80,600 |
| 06 Feb 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 12.59 | 98,700 |
| 05 Feb 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 12.46 | 96,600 |
| 02 Feb 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 12.60 | 147,300 |
| 01 Feb 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 12.41 | 268,800 |
| 31 Jan 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 12.40 | 224,000 |
| 30 Jan 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 12.51 | 220,600 |
| 29 Jan 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 12.64 | 134,300 |
| 26 Jan 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 12.65 | 95,600 |
| 25 Jan 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 12.61 | 274,100 |
| 24 Jan 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 12.64 | 149,700 |
| 23 Jan 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 12.75 | 174,200 |
| 22 Jan 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 12.97 | 134,400 |
| 19 Jan 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 12.92 | 95,200 |
| 18 Jan 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 12.79 | 92,200 |
| 17 Jan 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 12.70 | 211,700 |
| 16 Jan 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 12.74 | 207,700 |
| 12 Jan 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 12.73 | 245,200 |
| 11 Jan 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 12.67 | 212,800 |
| 10 Jan 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 12.64 | 592,200 |
| 09 Jan 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 12.76 | 292,000 |
| 08 Jan 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 12.63 | 281,400 |
| 05 Jan 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 12.68 | 172,100 |
| 04 Jan 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 12.63 | 748,300 |
| 03 Jan 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 12.75 | 314,800 |
| 02 Jan 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 12.98 | 545,300 |
| 29 Dec 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 13.45 | 167,800 |
| 28 Dec 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 13.50 | 167,700 |
| 27 Dec 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 13.56 | 192,800 |
| 26 Dec 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 13.54 | 167,500 |
| 22 Dec 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 13.42 | 251,300 |
| 21 Dec 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 13.19 | 169,600 |
| 20 Dec 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 13.00 | 405,700 |
| 19 Dec 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 13.52 | 361,800 |
| 18 Dec 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 13.29 | 189,500 |
| 15 Dec 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 13.18 | 500,000 |
| 14 Dec 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 13.18 | 455,300 |
| 13 Dec 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 13.01 | 367,400 |
| 12 Dec 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 13.02 | 320,500 |
| 11 Dec 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 13.23 | 442,600 |
| 08 Dec 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 13.10 | 349,500 |
| 07 Dec 2023 | 12.76 | 13.23 | 12.63 | 13.05 | 13.05 | 427,900 |
| 06 Dec 2023 | 13.35 | 13.35 | 12.57 | 12.73 | 12.73 | 251,300 |
| 05 Dec 2023 | 13.46 | 13.48 | 13.11 | 13.28 | 13.28 | 216,000 |
| 04 Dec 2023 | 13.24 | 13.52 | 13.14 | 13.51 | 13.51 | 204,100 |
| 01 Dec 2023 | 13.03 | 13.43 | 12.97 | 13.28 | 13.28 | 231,600 |
| 30 Nov 2023 | 13.31 | 13.44 | 13.06 | 13.15 | 13.15 | 363,400 |
| 29 Nov 2023 | 12.87 | 13.32 | 12.63 | 13.22 | 13.22 | 395,000 |
| 28 Nov 2023 | 12.81 | 13.06 | 12.64 | 12.84 | 12.84 | 363,100 |
| 27 Nov 2023 | 12.94 | 13.16 | 12.76 | 12.86 | 12.86 | 260,900 |
| 24 Nov 2023 | 12.99 | 13.14 | 12.61 | 13.01 | 13.01 | 159,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.