Skip to main content

Hireright Holdings Corp (NY: HRT )

14.35 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 14.35 14.35 14.34 14.34 84,246 -0.01(-0.07%)
Jun 17, 2024 14.34 14.35 14.34 14.35 213,121 +0.01(+0.07%)
Jun 14, 2024 14.31 14.34 14.31 14.34 62,651 +0.02(+0.14%)
Jun 13, 2024 14.35 14.35 14.31 14.32 97,530 +0.00(+0.00%)
Jun 12, 2024 14.35 14.35 14.32 14.32 56,541 +0.00(+0.00%)
Jun 11, 2024 14.32 14.33 14.30 14.32 99,442 -0.01(-0.07%)
Jun 10, 2024 14.34 14.35 14.33 14.33 203,159 -0.02(-0.14%)
Jun 07, 2024 14.34 14.36 14.34 14.35 125,516 +0.00(+0.00%)
Jun 06, 2024 14.36 14.36 14.34 14.35 91,414 -0.01(-0.07%)
Jun 05, 2024 14.35 14.36 14.31 14.36 204,414 +0.03(+0.21%)
Jun 04, 2024 14.29 14.33 14.29 14.33 113,502 +0.03(+0.21%)
Jun 03, 2024 14.32 14.37 14.29 14.30 139,033 +0.00(+0.00%)
May 31, 2024 14.32 14.32 14.30 14.30 333,493 +0.00(+0.00%)
May 30, 2024 14.30 14.32 14.30 14.30 119,306 +0.00(+0.00%)
May 29, 2024 14.33 14.34 14.30 14.30 259,091 -0.04(-0.28%)
May 28, 2024 14.35 14.35 14.33 14.34 85,451 +0.00(+0.00%)
May 24, 2024 14.35 14.35 14.33 14.34 156,316 +0.01(+0.07%)
May 23, 2024 14.32 14.34 14.31 14.33 83,912 -0.01(-0.07%)
May 22, 2024 14.34 14.35 14.32 14.34 65,719 -0.01(-0.07%)
May 21, 2024 14.32 14.35 14.29 14.35 187,415 +0.03(+0.21%)
May 20, 2024 14.33 14.37 14.31 14.32 95,532 -0.02(-0.14%)
May 17, 2024 14.33 14.34 14.32 14.34 85,718 +0.01(+0.07%)
May 16, 2024 14.33 14.34 14.31 14.33 80,251 +0.00(+0.00%)
May 15, 2024 14.35 14.35 14.32 14.33 123,693 +0.02(+0.14%)
May 14, 2024 14.35 14.35 14.31 14.31 85,477 -0.02(-0.14%)
May 13, 2024 14.34 14.36 14.33 14.33 70,040 +0.00(+0.00%)
May 10, 2024 14.34 14.34 14.32 14.33 38,908 +0.02(+0.14%)
May 09, 2024 14.33 14.35 14.30 14.31 119,289 -0.02(-0.14%)
May 08, 2024 14.39 14.39 14.33 14.33 126,086 -0.03(-0.21%)
May 07, 2024 14.35 14.39 14.35 14.36 152,526 +0.01(+0.07%)
May 06, 2024 14.32 14.36 14.32 14.35 202,641 +0.02(+0.14%)
May 03, 2024 14.36 14.36 14.32 14.33 90,362 +0.01(+0.07%)
May 02, 2024 14.33 14.35 14.30 14.32 268,391 +0.02(+0.14%)
May 01, 2024 14.29 14.33 14.28 14.30 140,038 +0.00(+0.00%)
Apr 30, 2024 14.29 14.31 14.29 14.30 86,267 -0.02(-0.14%)
Apr 29, 2024 14.33 14.33 14.31 14.32 79,739 +0.03(+0.21%)
Apr 26, 2024 14.29 14.30 14.28 14.29 98,616 +0.00(+0.00%)
Apr 25, 2024 14.28 14.31 14.28 14.29 86,465 +0.02(+0.14%)
Apr 24, 2024 14.33 14.35 14.26 14.27 220,386 -0.06(-0.42%)
Apr 23, 2024 14.33 14.35 14.32 14.33 155,534 +0.01(+0.07%)
Apr 22, 2024 14.30 14.33 14.24 14.32 404,806 +0.08(+0.56%)
Apr 19, 2024 14.24 14.28 14.23 14.24 403,155 -0.01(-0.07%)
Apr 18, 2024 14.24 14.30 14.24 14.25 445,794 +0.01(+0.07%)
Apr 17, 2024 14.27 14.28 14.24 14.24 161,733 +0.00(+0.00%)
Apr 16, 2024 14.24 14.26 14.24 14.24 241,832 +0.00(+0.00%)
Apr 15, 2024 14.26 14.26 14.23 14.24 175,421 +0.00(+0.00%)
Apr 12, 2024 14.24 14.27 14.24 14.24 220,000 +0.00(+0.00%)
Apr 11, 2024 14.29 14.29 14.24 14.24 332,991 -0.03(-0.21%)
Apr 10, 2024 14.29 14.29 14.25 14.27 531,344 -0.03(-0.21%)
Apr 09, 2024 14.31 14.32 14.29 14.30 187,443 +0.01(+0.07%)
Apr 08, 2024 14.31 14.33 14.26 14.29 403,136 -0.01(-0.07%)
Apr 05, 2024 14.30 14.32 14.29 14.30 118,668 +0.03(+0.21%)
Apr 04, 2024 14.30 14.33 14.26 14.27 403,236 +0.01(+0.07%)
Apr 03, 2024 14.32 14.35 14.25 14.26 141,494 -0.06(-0.42%)
Apr 02, 2024 14.33 14.35 14.30 14.32 251,379 -0.02(-0.14%)
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.