Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hireright Holdings Corp (NY: HRT )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.44 13.57 13.34 13.45 167,752 -0.05(-0.37%)
Dec 28, 2023 13.55 13.62 13.43 13.50 167,677 -0.06(-0.44%)
Dec 27, 2023 13.64 13.75 13.31 13.56 192,839 +0.02(+0.15%)
Dec 26, 2023 13.42 13.56 13.27 13.54 167,535 +0.12(+0.89%)
Dec 22, 2023 13.28 13.52 13.23 13.42 251,316 +0.23(+1.74%)
Dec 21, 2023 13.04 13.24 13.03 13.19 169,630 +0.19(+1.46%)
Dec 20, 2023 13.47 13.60 12.90 13.00 405,676 -0.52(-3.85%)
Dec 19, 2023 13.37 14.00 13.37 13.52 361,841 +0.23(+1.73%)
Dec 18, 2023 13.24 13.31 13.05 13.29 189,527 +0.11(+0.83%)
Dec 15, 2023 13.13 13.41 13.07 13.18 499,967 +0.00(+0.00%)
Dec 14, 2023 13.21 13.44 13.00 13.18 455,271 +0.17(+1.31%)
Dec 13, 2023 13.10 13.22 12.91 13.01 367,444 -0.01(-0.08%)
Dec 12, 2023 13.24 13.24 12.85 13.02 320,450 -0.21(-1.59%)
Dec 11, 2023 12.77 13.31 12.77 13.23 442,649 +0.13(+0.99%)
Dec 08, 2023 13.01 13.29 12.92 13.10 349,498 +0.05(+0.38%)
Dec 07, 2023 12.76 13.23 12.63 13.05 427,932 +0.32(+2.51%)
Dec 06, 2023 13.35 13.35 12.57 12.73 251,292 -0.55(-4.14%)
Dec 05, 2023 13.46 13.48 13.11 13.28 216,027 -0.23(-1.70%)
Dec 04, 2023 13.24 13.52 13.14 13.51 204,134 +0.23(+1.73%)
Dec 01, 2023 13.03 13.43 12.97 13.28 231,589 +0.13(+0.99%)
Nov 30, 2023 13.31 13.44 13.06 13.15 363,416 -0.07(-0.53%)
Nov 29, 2023 12.87 13.32 12.63 13.22 395,049 +0.38(+2.96%)
Nov 28, 2023 12.81 13.06 12.64 12.84 363,079 -0.02(-0.16%)
Nov 27, 2023 12.94 13.16 12.76 12.86 260,933 -0.15(-1.15%)
Nov 24, 2023 12.99 13.14 12.61 13.01 159,657 -0.06(-0.46%)
Nov 22, 2023 13.27 13.33 13.03 13.07 418,572 +0.02(+0.15%)
Nov 21, 2023 12.91 13.18 12.75 13.05 713,054 -0.20(-1.51%)
Nov 20, 2023 10.98 13.29 10.80 13.25 1,275,653 +3.20(+31.84%)
Nov 17, 2023 9.610 10.10 9.550 10.05 244,273 +0.53(+5.57%)
Nov 16, 2023 9.740 9.750 9.410 9.520 347,300 -0.21(-2.16%)
Nov 15, 2023 9.800 9.885 9.665 9.730 253,900 -0.05(-0.51%)
Nov 14, 2023 9.750 9.950 9.665 9.780 507,098 +0.27(+2.84%)
Nov 13, 2023 9.430 9.575 9.338 9.510 277,267 +0.09(+0.96%)
Nov 10, 2023 9.450 9.580 9.250 9.420 490,832 +0.05(+0.53%)
Nov 09, 2023 9.670 9.710 9.240 9.370 324,237 -0.29(-3.00%)
Nov 08, 2023 9.590 9.755 9.420 9.660 332,169 +0.07(+0.73%)
Nov 07, 2023 9.730 9.800 9.040 9.590 344,328 +0.09(+0.95%)
Nov 06, 2023 9.680 9.680 9.340 9.500 204,751 -0.13(-1.35%)
Nov 03, 2023 9.540 9.790 9.425 9.630 181,199 +0.26(+2.77%)
Nov 02, 2023 9.070 9.385 9.070 9.370 115,729 +0.43(+4.81%)
Nov 01, 2023 9.160 9.170 8.930 8.940 158,161 -0.27(-2.93%)
Oct 31, 2023 9.270 9.400 9.180 9.210 124,773 -0.08(-0.86%)
Oct 30, 2023 9.260 9.370 9.120 9.290 122,489 +0.07(+0.76%)
Oct 27, 2023 9.560 9.560 9.200 9.220 113,989 -0.33(-3.46%)
Oct 26, 2023 9.550 9.710 9.510 9.550 170,854 +0.01(+0.10%)
Oct 25, 2023 9.600 9.600 9.260 9.540 197,150 -0.10(-1.04%)
Oct 24, 2023 9.710 9.745 9.375 9.640 222,409 -0.05(-0.52%)
Oct 23, 2023 9.500 9.835 9.420 9.690 248,670 +0.13(+1.36%)
Oct 20, 2023 10.11 10.11 9.540 9.560 243,536 -0.50(-4.97%)
Oct 19, 2023 9.980 10.19 9.980 10.06 105,558 +0.03(+0.30%)
Oct 18, 2023 10.18 10.21 10.00 10.03 108,369 -0.27(-2.62%)
Oct 17, 2023 10.30 10.44 10.28 10.30 129,019 -0.05(-0.48%)
Oct 16, 2023 10.23 10.41 10.18 10.35 116,014 +0.24(+2.37%)
Oct 13, 2023 10.54 10.59 9.840 10.11 244,518 -0.41(-3.90%)
Oct 12, 2023 10.58 10.61 10.38 10.52 310,290 +0.01(+0.10%)
Oct 11, 2023 10.45 10.61 10.43 10.51 280,147 +0.05(+0.48%)
Oct 10, 2023 10.42 10.48 10.32 10.46 232,686 +0.06(+0.58%)
Oct 09, 2023 10.10 10.48 10.05 10.40 252,989 +0.30(+2.97%)
Oct 06, 2023 10.37 10.49 10.07 10.10 400,351 -0.30(-2.88%)
Oct 05, 2023 10.37 10.49 10.25 10.40 300,297 -0.01(-0.10%)
Oct 04, 2023 10.03 10.62 10.03 10.41 790,329 +0.29(+2.87%)
Oct 03, 2023 9.770 10.20 9.660 10.12 737,256 +0.39(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.