Skip to main content

Hireright Holdings Corp (NY: HRT )

14.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 13.33 13.79 12.91 12.98 545,306 -0.47(-3.49%)
Dec 29, 2023 13.44 13.57 13.34 13.45 167,752 -0.05(-0.37%)
Dec 28, 2023 13.55 13.62 13.43 13.50 167,677 -0.06(-0.44%)
Dec 27, 2023 13.64 13.75 13.31 13.56 192,839 +0.02(+0.15%)
Dec 26, 2023 13.42 13.56 13.27 13.54 167,535 +0.12(+0.89%)
Dec 22, 2023 13.28 13.52 13.23 13.42 251,316 +0.23(+1.74%)
Dec 21, 2023 13.04 13.24 13.03 13.19 169,630 +0.19(+1.46%)
Dec 20, 2023 13.47 13.60 12.90 13.00 405,676 -0.52(-3.85%)
Dec 19, 2023 13.37 14.00 13.37 13.52 361,841 +0.23(+1.73%)
Dec 18, 2023 13.24 13.31 13.05 13.29 189,527 +0.11(+0.83%)
Dec 15, 2023 13.13 13.41 13.07 13.18 499,967 +0.00(+0.00%)
Dec 14, 2023 13.21 13.44 13.00 13.18 455,271 +0.17(+1.31%)
Dec 13, 2023 13.10 13.22 12.91 13.01 367,444 -0.01(-0.08%)
Dec 12, 2023 13.24 13.24 12.85 13.02 320,450 -0.21(-1.59%)
Dec 11, 2023 12.77 13.31 12.77 13.23 442,649 +0.13(+0.99%)
Dec 08, 2023 13.01 13.29 12.92 13.10 349,498 +0.05(+0.38%)
Dec 07, 2023 12.76 13.23 12.63 13.05 427,932 +0.32(+2.51%)
Dec 06, 2023 13.35 13.35 12.57 12.73 251,292 -0.55(-4.14%)
Dec 05, 2023 13.46 13.48 13.11 13.28 216,027 -0.23(-1.70%)
Dec 04, 2023 13.24 13.52 13.14 13.51 204,134 +0.23(+1.73%)
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.