HireRight Holdings Corporation (HRT) NYSE

14.36

-0.02(-0.14%)

Updated at June 27, 2024 04:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202414.3714.3614.3614.3714.352.24M
June 26, 202414.3514.3814.3814.3814.34611,176
June 25, 202414.3514.3414.3414.3614.34523,417
June 24, 202414.3514.3614.3614.3714.34362,748
June 21, 202414.3514.3514.3514.3514.34186,552
June 20, 202414.3414.3414.3414.3614.34111,919
June 18, 202414.3514.3414.3414.3514.3484,246
June 17, 202414.3414.3514.3514.3514.34213,121
June 14, 202414.3114.3414.3414.3414.3162,651
June 13, 202414.3514.3214.3214.3514.3197,530
June 12, 202414.3514.3214.3214.3514.3256,541
June 11, 202414.3214.3214.3214.3314.399,442
June 10, 202414.3414.3314.3314.3514.33203,159
June 07, 202414.3414.3514.3514.3614.34125,516
June 06, 202414.3614.3514.3514.3614.3491,414
June 05, 202414.3514.3614.3614.3614.31204,414
June 04, 202414.2914.3314.3314.3314.29113,502
June 03, 202414.3214.314.314.3714.29139,033
May 31, 202414.3214.314.314.3214.3333,493
May 30, 202414.314.314.314.3214.3119,306
May 29, 202414.3314.314.314.3414.3259,091
May 28, 202414.3514.3414.3414.3514.3385,451
May 24, 202414.3514.3414.3414.3514.33156,316
May 23, 202414.3214.3314.3314.3414.3183,912
May 22, 202414.3414.3414.3414.3514.3265,719
May 21, 202414.3214.3514.3514.3514.29187,415
May 20, 202414.3314.3214.3214.3714.3195,532
May 17, 202414.3314.3414.3414.3414.3285,718
May 16, 202414.3314.3314.3314.3414.3180,251
May 15, 202414.3514.3314.3314.3514.32123,693
May 14, 202414.3514.3114.3114.3514.3185,477
May 13, 202414.3414.3314.3314.3614.3370,040
May 10, 202414.3414.3314.3314.3414.3238,908
May 09, 202414.3314.3114.3114.3514.3119,289
May 08, 202414.3914.3314.3314.3914.33126,086
May 07, 202414.3514.3614.3614.3914.35152,526
May 06, 202414.3214.3514.3514.3614.32202,641
May 03, 202414.3614.3314.3314.3614.3290,362
May 02, 202414.3314.3214.3214.3514.3268,391
May 01, 202414.2914.314.314.3314.28140,038
April 30, 202414.2914.314.314.3214.2986,267
April 29, 202414.3314.3214.3214.3314.3179,739
April 26, 202414.2914.2914.2914.314.2898,616
April 25, 202414.2814.2914.2914.3114.2886,465
April 24, 202414.3314.2714.2714.3514.26220,386
April 23, 202414.3314.3314.3314.3514.32155,534
April 22, 202414.314.3214.3214.3314.24404,806
April 19, 202414.2414.2414.2414.2814.23403,155
April 18, 202414.2414.2514.2514.314.24445,794
April 17, 202414.2714.2414.2414.2814.24161,733
April 16, 202414.2414.2414.2414.2614.24241,832
April 15, 202414.2614.2414.2414.2614.23175,421
April 12, 202414.2414.2414.2414.2714.24220,000
April 11, 202414.2914.2414.2414.2914.24332,991
April 10, 202414.2914.2714.2714.2914.25531,344
April 09, 202414.3114.314.314.3214.29187,443
April 08, 202414.3114.2914.2914.3314.26403,136
April 05, 202414.314.314.314.3214.29118,668
April 04, 202414.314.2714.2714.3314.26403,236
April 03, 202414.3214.2614.2614.3514.25141,494
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved