HireRight Holdings Corporation - HRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2024	14.37	14.36	14.36	14.37	14.35	2.24M
June 26, 2024	14.35	14.38	14.38	14.38	14.34	611,176
June 25, 2024	14.35	14.34	14.34	14.36	14.34	523,417
June 24, 2024	14.35	14.36	14.36	14.37	14.34	362,748
June 21, 2024	14.35	14.35	14.35	14.35	14.34	186,552
June 20, 2024	14.34	14.34	14.34	14.36	14.34	111,919
June 18, 2024	14.35	14.34	14.34	14.35	14.34	84,246
June 17, 2024	14.34	14.35	14.35	14.35	14.34	213,121
June 14, 2024	14.31	14.34	14.34	14.34	14.31	62,651
June 13, 2024	14.35	14.32	14.32	14.35	14.31	97,530
June 12, 2024	14.35	14.32	14.32	14.35	14.32	56,541
June 11, 2024	14.32	14.32	14.32	14.33	14.3	99,442
June 10, 2024	14.34	14.33	14.33	14.35	14.33	203,159
June 07, 2024	14.34	14.35	14.35	14.36	14.34	125,516
June 06, 2024	14.36	14.35	14.35	14.36	14.34	91,414
June 05, 2024	14.35	14.36	14.36	14.36	14.31	204,414
June 04, 2024	14.29	14.33	14.33	14.33	14.29	113,502
June 03, 2024	14.32	14.3	14.3	14.37	14.29	139,033
May 31, 2024	14.32	14.3	14.3	14.32	14.3	333,493
May 30, 2024	14.3	14.3	14.3	14.32	14.3	119,306
May 29, 2024	14.33	14.3	14.3	14.34	14.3	259,091
May 28, 2024	14.35	14.34	14.34	14.35	14.33	85,451
May 24, 2024	14.35	14.34	14.34	14.35	14.33	156,316
May 23, 2024	14.32	14.33	14.33	14.34	14.31	83,912
May 22, 2024	14.34	14.34	14.34	14.35	14.32	65,719
May 21, 2024	14.32	14.35	14.35	14.35	14.29	187,415
May 20, 2024	14.33	14.32	14.32	14.37	14.31	95,532
May 17, 2024	14.33	14.34	14.34	14.34	14.32	85,718
May 16, 2024	14.33	14.33	14.33	14.34	14.31	80,251
May 15, 2024	14.35	14.33	14.33	14.35	14.32	123,693
May 14, 2024	14.35	14.31	14.31	14.35	14.31	85,477
May 13, 2024	14.34	14.33	14.33	14.36	14.33	70,040
May 10, 2024	14.34	14.33	14.33	14.34	14.32	38,908
May 09, 2024	14.33	14.31	14.31	14.35	14.3	119,289
May 08, 2024	14.39	14.33	14.33	14.39	14.33	126,086
May 07, 2024	14.35	14.36	14.36	14.39	14.35	152,526
May 06, 2024	14.32	14.35	14.35	14.36	14.32	202,641
May 03, 2024	14.36	14.33	14.33	14.36	14.32	90,362
May 02, 2024	14.33	14.32	14.32	14.35	14.3	268,391
May 01, 2024	14.29	14.3	14.3	14.33	14.28	140,038
April 30, 2024	14.29	14.3	14.3	14.32	14.29	86,267
April 29, 2024	14.33	14.32	14.32	14.33	14.31	79,739
April 26, 2024	14.29	14.29	14.29	14.3	14.28	98,616
April 25, 2024	14.28	14.29	14.29	14.31	14.28	86,465
April 24, 2024	14.33	14.27	14.27	14.35	14.26	220,386
April 23, 2024	14.33	14.33	14.33	14.35	14.32	155,534
April 22, 2024	14.3	14.32	14.32	14.33	14.24	404,806
April 19, 2024	14.24	14.24	14.24	14.28	14.23	403,155
April 18, 2024	14.24	14.25	14.25	14.3	14.24	445,794
April 17, 2024	14.27	14.24	14.24	14.28	14.24	161,733
April 16, 2024	14.24	14.24	14.24	14.26	14.24	241,832
April 15, 2024	14.26	14.24	14.24	14.26	14.23	175,421
April 12, 2024	14.24	14.24	14.24	14.27	14.24	220,000
April 11, 2024	14.29	14.24	14.24	14.29	14.24	332,991
April 10, 2024	14.29	14.27	14.27	14.29	14.25	531,344
April 09, 2024	14.31	14.3	14.3	14.32	14.29	187,443
April 08, 2024	14.31	14.29	14.29	14.33	14.26	403,136
April 05, 2024	14.3	14.3	14.3	14.32	14.29	118,668
April 04, 2024	14.3	14.27	14.27	14.33	14.26	403,236
April 03, 2024	14.32	14.26	14.26	14.35	14.25	141,494

HireRight Holdings Corporation (HRT) NYSE