HireRight Corporation (HRT)
NYSE: HRT
· Real-Time Price · USD
14.36
-0.02 (-0.14%)
At close: Jun 27, 2024, 10:01 PM
HRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2024 | 14.37 | 14.37 | 14.35 | 14.36 | 14.36 | -0.14% | 2,242,215 |
| Jun 26, 2024 | 14.35 | 14.38 | 14.34 | 14.38 | 14.38 | 0.28% | 611,176 |
| Jun 25, 2024 | 14.35 | 14.36 | 14.34 | 14.34 | 14.34 | -0.14% | 523,417 |
| Jun 24, 2024 | 14.35 | 14.37 | 14.34 | 14.36 | 14.36 | 0.07% | 362,748 |
| Jun 21, 2024 | 14.35 | 14.35 | 14.34 | 14.35 | 14.35 | 0.07% | 186,552 |
| Jun 20, 2024 | 14.34 | 14.36 | 14.34 | 14.34 | 14.34 | 0.00% | 111,919 |
| Jun 18, 2024 | 14.35 | 14.35 | 14.34 | 14.34 | 14.34 | -0.07% | 84,246 |
| Jun 17, 2024 | 14.34 | 14.35 | 14.34 | 14.35 | 14.35 | 0.07% | 213,121 |
| Jun 14, 2024 | 14.31 | 14.34 | 14.31 | 14.34 | 14.34 | 0.14% | 62,651 |
| Jun 13, 2024 | 14.35 | 14.35 | 14.31 | 14.32 | 14.32 | 0.00% | 97,530 |
| Jun 12, 2024 | 14.35 | 14.35 | 14.32 | 14.32 | 14.32 | 0.00% | 56,541 |
| Jun 11, 2024 | 14.32 | 14.33 | 14.30 | 14.32 | 14.32 | -0.07% | 99,442 |
| Jun 10, 2024 | 14.34 | 14.35 | 14.33 | 14.33 | 14.33 | -0.14% | 203,159 |
| Jun 7, 2024 | 14.34 | 14.36 | 14.34 | 14.35 | 14.35 | 0.00% | 125,516 |
| Jun 6, 2024 | 14.36 | 14.36 | 14.34 | 14.35 | 14.35 | -0.07% | 91,414 |
| Jun 5, 2024 | 14.35 | 14.36 | 14.31 | 14.36 | 14.36 | 0.21% | 204,414 |
| Jun 4, 2024 | 14.29 | 14.33 | 14.29 | 14.33 | 14.33 | 0.21% | 113,502 |
| Jun 3, 2024 | 14.32 | 14.37 | 14.29 | 14.30 | 14.30 | 0.00% | 139,033 |
| May 31, 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 0.00% | 333,493 |
| May 30, 2024 | 14.30 | 14.32 | 14.30 | 14.30 | 14.30 | 0.00% | 119,306 |