Australia markets close in 1 hour 7 minutes

HireRight Holdings Corporation (HRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.92-0.01 (-0.06%)
At close: 04:00PM EDT
17.92 0.00 (0.00%)
After hours: 04:25PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 202216.8817.0015.8416.0016.00205,700
06 May 202217.1917.7116.8017.2817.28142,500
05 May 202218.2318.6417.0317.4017.40198,500
04 May 202218.0118.5717.3318.4518.45304,400
03 May 202217.5317.9017.0417.7517.75137,500
02 May 202217.3718.0816.7417.5517.55242,800
29 Apr 202217.4317.8917.1417.2917.29215,200
28 Apr 202217.4017.7916.5517.4117.41157,800
27 Apr 202216.1217.1916.0617.1117.11301,900
26 Apr 202216.9517.0716.0016.0016.00281,500
25 Apr 202217.0917.2216.1517.1817.18377,100
22 Apr 202217.4317.9317.1317.1817.18155,500
21 Apr 202218.2818.5217.1517.4017.40196,600
20 Apr 202218.4918.7017.5117.9417.94256,900
19 Apr 202216.9218.9516.5618.2418.24811,600
18 Apr 202217.2017.4616.5516.9616.96178,900
14 Apr 202217.4017.6216.9717.1517.15261,200
13 Apr 202216.1817.3616.1517.3217.32206,200
12 Apr 202215.9216.5815.7616.1516.15362,600
11 Apr 202215.4515.5214.0915.4115.41523,000
08 Apr 202215.3415.3414.3414.4314.43252,000
07 Apr 202215.6315.7915.3415.5415.54201,800
06 Apr 202215.6515.9715.3915.7415.74393,800
05 Apr 202216.3516.5015.5615.9615.96336,900
04 Apr 202216.3116.5315.7616.4216.42198,800
01 Apr 202217.4817.4816.2616.4616.46223,600
31 Mar 202217.0417.7516.9517.1017.10388,400
30 Mar 202216.4717.1916.4717.0617.06300,600
29 Mar 202217.4717.7316.5516.5716.57254,500
28 Mar 202216.9917.2316.6317.2117.21495,000
25 Mar 202216.4017.4616.1816.9016.90392,400
24 Mar 202215.6516.4915.5016.4016.40485,400
23 Mar 202215.6216.0915.0315.5415.54714,100
22 Mar 202214.3516.4414.0315.5415.543,178,300
21 Mar 202213.0113.1012.2612.5412.54322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...