Canada markets close in 39 minutes

HireRight Holdings Corporation (HRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.33+0.03 (+0.21%)
As of 03:21PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202414.3314.3414.3114.3314.33204,896
May 01, 202414.2914.3314.2814.3014.30140,000
Apr 30, 202414.2914.3114.2914.3014.3086,300
Apr 29, 202414.3314.3314.3114.3214.3279,700
Apr 26, 202414.2914.3014.2814.2914.2998,600
Apr 25, 202414.2814.3114.2814.2914.2986,500
Apr 24, 202414.3314.3514.2614.2714.27220,400
Apr 23, 202414.3314.3514.3214.3314.33155,500
Apr 22, 202414.3014.3314.2414.3214.32404,800
Apr 19, 202414.2414.2814.2314.2414.24403,200
Apr 18, 202414.2414.3014.2414.2514.25445,800
Apr 17, 202414.2714.2814.2414.2414.24161,700
Apr 16, 202414.2414.2614.2414.2414.24241,800
Apr 15, 202414.2614.2614.2314.2414.24175,400
Apr 12, 202414.2414.2714.2414.2414.24220,000
Apr 11, 202414.2914.2914.2414.2414.24333,000
Apr 10, 202414.2914.2914.2514.2714.27531,300
Apr 09, 202414.3114.3214.2914.3014.30187,400
Apr 08, 202414.3114.3314.2614.2914.29403,100
Apr 05, 202414.3014.3214.2914.3014.30118,700
Apr 04, 202414.3014.3314.2614.2714.27403,200
Apr 03, 202414.3214.3514.2514.2614.26141,500
Apr 02, 202414.3314.3514.3014.3214.32251,400
Apr 01, 202414.2714.3814.2614.3414.34542,300
Mar 28, 202414.2714.2714.2614.2714.27307,300
Mar 27, 202414.2714.2714.2614.2714.27307,200
Mar 26, 202414.2614.2714.2514.2614.26199,700
Mar 25, 202414.2614.2814.2614.2614.26144,200
Mar 22, 202414.2814.2814.2514.2514.25403,900
Mar 21, 202414.2814.3514.2414.2614.26950,900
Mar 20, 202414.2714.2714.2414.2414.24121,700
Mar 19, 202414.2014.2814.2014.2814.28162,600
Mar 18, 202414.1914.2414.1814.2214.22305,100
Mar 15, 202414.1714.2314.1714.1714.17377,700
Mar 14, 202414.1814.2014.1714.2014.20261,400
Mar 13, 202414.1614.1814.1614.1614.16280,800
Mar 12, 202414.1714.1914.1514.1514.15304,300
Mar 11, 202414.1814.1814.1614.1614.16139,100
Mar 08, 202414.1914.2514.1614.1614.16265,600
Mar 07, 202414.1914.2214.1514.1614.16853,100
Mar 06, 202414.1814.2014.1514.1614.16235,800
Mar 05, 202414.1714.1914.1514.1814.18349,600
Mar 04, 202414.1814.2714.1514.1614.16532,700
Mar 01, 202414.1514.2314.1514.1914.19449,400
Feb 29, 202414.2014.2014.1414.1714.17563,500
Feb 28, 202414.1414.1914.1214.1814.18463,700
Feb 27, 202414.2414.2514.1214.1214.12672,500
Feb 26, 202414.1914.2814.1814.2414.24397,800
Feb 23, 202414.1114.2314.1114.2314.231,057,300
Feb 22, 202414.1214.1414.1114.1214.12279,800
Feb 21, 202414.1114.1214.1014.1214.12716,800
Feb 20, 202414.1114.1414.1014.1114.111,153,000
Feb 16, 202414.1314.1514.0614.1314.1312,937,000
Feb 15, 202412.8412.9312.7112.8712.87110,500
Feb 14, 202412.6712.8812.6412.8312.83194,900
Feb 13, 202412.4912.5912.3712.5512.55277,400
Feb 12, 202412.6812.8912.6812.7712.77116,600
Feb 09, 202412.6512.7312.5212.7212.7288,500
Feb 08, 202412.5912.7212.5012.6412.6497,500
Feb 07, 202412.6212.6212.2512.5412.5480,600
Feb 06, 202412.4612.6712.4612.5912.5998,700
Feb 05, 202412.4612.5512.4412.4612.4696,600
Feb 02, 202412.3312.6312.3112.6012.60147,300
Feb 01, 202412.4612.5712.3312.4112.41268,800
Jan 31, 202412.4612.5112.3112.4012.40224,000
Jan 30, 202412.5712.6512.4812.5112.51220,600
Jan 29, 202412.5712.6812.5712.6412.64134,300
Jan 26, 202412.6512.7112.6012.6512.6595,600
Jan 25, 202412.7412.7412.5312.6112.61274,100
Jan 24, 202412.8812.8812.5912.6412.64149,700
Jan 23, 202413.0813.0812.7412.7512.75174,200
Jan 22, 202413.0113.1012.8612.9712.97134,400
Jan 19, 202412.9912.9912.7112.9212.9295,200
Jan 18, 202412.7712.8012.6412.7912.7992,200
Jan 17, 202412.5712.7412.5712.7012.70211,700
Jan 16, 202412.6812.8112.6212.7412.74207,700
Jan 12, 202412.6712.7612.6412.7312.73245,200
Jan 11, 202412.7012.8712.5912.6712.67212,800
Jan 10, 202412.5912.7512.5112.6412.64592,200
Jan 09, 202412.4912.7812.4912.7612.76292,000
Jan 08, 202412.6612.7612.6012.6312.63281,400
Jan 05, 202412.5312.7412.4412.6812.68172,100
Jan 04, 202412.8112.8112.5912.6312.63748,300
Jan 03, 202412.9512.9812.5712.7512.75314,800
Jan 02, 202413.3313.7912.9112.9812.98545,300
Dec 29, 202313.4413.5713.3413.4513.45167,800
Dec 28, 202313.5513.6213.4313.5013.50167,700
Dec 27, 202313.6413.7513.3113.5613.56192,800
Dec 26, 202313.4213.5613.2713.5413.54167,500
Dec 22, 202313.2813.5213.2313.4213.42251,300
Dec 21, 202313.0413.2413.0313.1913.19169,600
Dec 20, 202313.4713.6012.9013.0013.00405,700
Dec 19, 202313.3714.0013.3713.5213.52361,800
Dec 18, 202313.2413.3113.0513.2913.29189,500
Dec 15, 202313.1313.4113.0713.1813.18500,000
Dec 14, 202313.2113.4413.0013.1813.18455,300
Dec 13, 202313.1013.2212.9113.0113.01367,400
Dec 12, 202313.2413.2412.8513.0213.02320,500
Dec 11, 202312.7713.3112.7713.2313.23442,600
Dec 08, 202313.0113.2912.9213.1013.10349,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...