Hireright Holdings Corp (NY: HRT )

14.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.27 14.27 14.26 14.27 307,281 +0.01(+0.07%)
Mar 26, 2024 14.26 14.27 14.25 14.26 199,734 +0.00(+0.00%)
Mar 25, 2024 14.26 14.28 14.26 14.26 144,177 +0.01(+0.07%)
Mar 22, 2024 14.28 14.28 14.25 14.25 403,928 -0.01(-0.07%)
Mar 21, 2024 14.28 14.35 14.24 14.26 950,957 +0.02(+0.14%)
Mar 20, 2024 14.27 14.27 14.24 14.24 121,718 -0.04(-0.28%)
Mar 19, 2024 14.20 14.28 14.20 14.28 162,564 +0.06(+0.42%)
Mar 18, 2024 14.19 14.24 14.18 14.22 305,054 +0.05(+0.35%)
Mar 15, 2024 14.17 14.23 14.17 14.17 377,658 -0.03(-0.21%)
Mar 14, 2024 14.18 14.20 14.17 14.20 261,419 +0.04(+0.28%)
Mar 13, 2024 14.16 14.18 14.16 14.16 280,786 +0.01(+0.07%)
Mar 12, 2024 14.17 14.19 14.15 14.15 304,327 -0.01(-0.07%)
Mar 11, 2024 14.18 14.18 14.16 14.16 139,069 +0.00(+0.00%)
Mar 08, 2024 14.19 14.25 14.16 14.16 265,570 +0.00(+0.00%)
Mar 07, 2024 14.19 14.22 14.15 14.16 853,105 +0.00(+0.00%)
Mar 06, 2024 14.18 14.20 14.15 14.16 235,815 -0.02(-0.14%)
Mar 05, 2024 14.17 14.19 14.15 14.18 349,584 +0.02(+0.14%)
Mar 04, 2024 14.18 14.27 14.15 14.16 532,716 -0.03(-0.21%)
Mar 01, 2024 14.15 14.23 14.15 14.19 449,389 +0.02(+0.14%)
Feb 29, 2024 14.20 14.20 14.14 14.17 563,466 -0.01(-0.07%)
Feb 28, 2024 14.14 14.19 14.12 14.18 463,734 +0.06(+0.42%)
Feb 27, 2024 14.24 14.25 14.12 14.12 672,524 -0.12(-0.84%)
Feb 26, 2024 14.19 14.28 14.18 14.24 397,836 +0.01(+0.07%)
Feb 23, 2024 14.11 14.23 14.11 14.23 1,057,346 +0.11(+0.78%)
Feb 22, 2024 14.12 14.14 14.11 14.12 279,800 +0.00(+0.00%)
Feb 21, 2024 14.11 14.12 14.10 14.12 716,844 +0.01(+0.07%)
Feb 20, 2024 14.11 14.14 14.10 14.11 1,153,043 -0.02(-0.14%)
Feb 16, 2024 14.13 14.15 14.06 14.13 12,937,002 +1.26(+9.79%)
Feb 15, 2024 12.84 12.93 12.71 12.87 110,499 +0.04(+0.31%)
Feb 14, 2024 12.67 12.88 12.64 12.83 194,859 +0.28(+2.23%)
Feb 13, 2024 12.49 12.59 12.37 12.55 277,424 -0.22(-1.72%)
Feb 12, 2024 12.68 12.89 12.68 12.77 116,620 +0.05(+0.39%)
Feb 09, 2024 12.65 12.73 12.52 12.72 88,509 +0.08(+0.63%)
Feb 08, 2024 12.59 12.71 12.50 12.64 97,542 +0.10(+0.80%)
Feb 07, 2024 12.62 12.62 12.25 12.54 80,620 -0.05(-0.40%)
Feb 06, 2024 12.46 12.67 12.46 12.59 98,737 +0.13(+1.04%)
Feb 05, 2024 12.46 12.55 12.44 12.46 96,611 -0.14(-1.11%)
Feb 02, 2024 12.33 12.63 12.31 12.60 147,335 +0.19(+1.53%)
Feb 01, 2024 12.46 12.57 12.33 12.41 268,771 +0.01(+0.08%)
Jan 31, 2024 12.46 12.51 12.31 12.40 224,015 -0.11(-0.88%)
Jan 30, 2024 12.57 12.65 12.48 12.51 220,589 -0.13(-1.03%)
Jan 29, 2024 12.57 12.68 12.57 12.64 134,279 -0.01(-0.08%)
Jan 26, 2024 12.65 12.71 12.60 12.65 95,628 +0.04(+0.32%)
Jan 25, 2024 12.74 12.74 12.53 12.61 274,139 -0.03(-0.24%)
Jan 24, 2024 12.88 12.88 12.59 12.64 149,657 -0.11(-0.86%)
Jan 23, 2024 13.08 13.08 12.74 12.75 174,880 -0.22(-1.70%)
Jan 22, 2024 13.01 13.10 12.86 12.97 134,397 +0.05(+0.39%)
Jan 19, 2024 12.99 12.99 12.71 12.92 95,219 +0.13(+1.02%)
Jan 18, 2024 12.77 12.80 12.64 12.79 92,181 +0.09(+0.71%)
Jan 17, 2024 12.57 12.74 12.57 12.70 211,679 -0.04(-0.31%)
Jan 16, 2024 12.68 12.81 12.62 12.74 207,660 +0.01(+0.08%)
Jan 12, 2024 12.67 12.76 12.64 12.73 245,168 +0.06(+0.47%)
Jan 11, 2024 12.70 12.87 12.59 12.67 212,780 +0.03(+0.24%)
Jan 10, 2024 12.59 12.75 12.51 12.64 592,205 -0.12(-0.94%)
Jan 09, 2024 12.49 12.78 12.49 12.76 292,029 +0.13(+1.03%)
Jan 08, 2024 12.66 12.76 12.60 12.63 281,380 -0.05(-0.39%)
Jan 05, 2024 12.53 12.74 12.44 12.68 172,068 +0.05(+0.40%)
Jan 04, 2024 12.81 12.81 12.59 12.63 748,308 -0.12(-0.94%)
Jan 03, 2024 12.95 12.98 12.57 12.75 314,756 -0.23(-1.77%)
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.