Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hireright Holdings Corp (NY: HRT )

14.32 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.31 13.44 13.06 13.15 363,416 -0.07(-0.53%)
Nov 29, 2023 12.87 13.32 12.63 13.22 395,049 +0.38(+2.96%)
Nov 28, 2023 12.81 13.06 12.64 12.84 363,079 -0.02(-0.16%)
Nov 27, 2023 12.94 13.16 12.76 12.86 260,933 -0.15(-1.15%)
Nov 24, 2023 12.99 13.14 12.61 13.01 159,657 -0.06(-0.46%)
Nov 22, 2023 13.27 13.33 13.03 13.07 418,572 +0.02(+0.15%)
Nov 21, 2023 12.91 13.18 12.75 13.05 713,054 -0.20(-1.51%)
Nov 20, 2023 10.98 13.29 10.80 13.25 1,275,653 +3.20(+31.84%)
Nov 17, 2023 9.610 10.10 9.550 10.05 244,273 +0.53(+5.57%)
Nov 16, 2023 9.740 9.750 9.410 9.520 347,300 -0.21(-2.16%)
Nov 15, 2023 9.800 9.885 9.665 9.730 253,900 -0.05(-0.51%)
Nov 14, 2023 9.750 9.950 9.665 9.780 507,098 +0.27(+2.84%)
Nov 13, 2023 9.430 9.575 9.338 9.510 277,267 +0.09(+0.96%)
Nov 10, 2023 9.450 9.580 9.250 9.420 490,832 +0.05(+0.53%)
Nov 09, 2023 9.670 9.710 9.240 9.370 324,237 -0.29(-3.00%)
Nov 08, 2023 9.590 9.755 9.420 9.660 332,169 +0.07(+0.73%)
Nov 07, 2023 9.730 9.800 9.040 9.590 344,328 +0.09(+0.95%)
Nov 06, 2023 9.680 9.680 9.340 9.500 204,751 -0.13(-1.35%)
Nov 03, 2023 9.540 9.790 9.425 9.630 181,199 +0.26(+2.77%)
Nov 02, 2023 9.070 9.385 9.070 9.370 115,729 +0.43(+4.81%)
Nov 01, 2023 9.160 9.170 8.930 8.940 158,161 -0.27(-2.93%)
Oct 31, 2023 9.270 9.400 9.180 9.210 124,773 -0.08(-0.86%)
Oct 30, 2023 9.260 9.370 9.120 9.290 122,489 +0.07(+0.76%)
Oct 27, 2023 9.560 9.560 9.200 9.220 113,989 -0.33(-3.46%)
Oct 26, 2023 9.550 9.710 9.510 9.550 170,854 +0.01(+0.10%)
Oct 25, 2023 9.600 9.600 9.260 9.540 197,150 -0.10(-1.04%)
Oct 24, 2023 9.710 9.745 9.375 9.640 222,409 -0.05(-0.52%)
Oct 23, 2023 9.500 9.835 9.420 9.690 248,670 +0.13(+1.36%)
Oct 20, 2023 10.11 10.11 9.540 9.560 243,536 -0.50(-4.97%)
Oct 19, 2023 9.980 10.19 9.980 10.06 105,558 +0.03(+0.30%)
Oct 18, 2023 10.18 10.21 10.00 10.03 108,369 -0.27(-2.62%)
Oct 17, 2023 10.30 10.44 10.28 10.30 129,019 -0.05(-0.48%)
Oct 16, 2023 10.23 10.41 10.18 10.35 116,014 +0.24(+2.37%)
Oct 13, 2023 10.54 10.59 9.840 10.11 244,518 -0.41(-3.90%)
Oct 12, 2023 10.58 10.61 10.38 10.52 310,290 +0.01(+0.10%)
Oct 11, 2023 10.45 10.61 10.43 10.51 280,147 +0.05(+0.48%)
Oct 10, 2023 10.42 10.48 10.32 10.46 232,686 +0.06(+0.58%)
Oct 09, 2023 10.10 10.48 10.05 10.40 252,989 +0.30(+2.97%)
Oct 06, 2023 10.37 10.49 10.07 10.10 400,351 -0.30(-2.88%)
Oct 05, 2023 10.37 10.49 10.25 10.40 300,297 -0.01(-0.10%)
Oct 04, 2023 10.03 10.62 10.03 10.41 790,329 +0.29(+2.87%)
Oct 03, 2023 9.770 10.20 9.660 10.12 737,256 +0.39(+4.01%)
Oct 02, 2023 9.410 9.780 9.145 9.730 252,146 +0.22(+2.31%)
Sep 29, 2023 9.630 9.650 9.380 9.510 167,012 +0.00(+0.00%)
Sep 28, 2023 9.350 9.620 9.350 9.510 213,961 +0.09(+0.96%)
Sep 27, 2023 9.410 9.510 9.290 9.420 108,504 +0.10(+1.07%)
Sep 26, 2023 9.290 9.440 9.280 9.320 134,095 -0.09(-0.96%)
Sep 25, 2023 9.130 9.500 9.400 9.410 140,301 +0.21(+2.28%)
Sep 22, 2023 9.370 9.400 9.100 9.200 108,372 -0.13(-1.39%)
Sep 21, 2023 9.260 9.440 9.160 9.330 215,986 +0.00(+0.00%)
Sep 20, 2023 9.510 9.730 9.290 9.330 170,482 -0.17(-1.79%)
Sep 19, 2023 9.470 9.665 9.300 9.500 220,938 +0.02(+0.21%)
Sep 18, 2023 9.600 9.660 9.400 9.480 214,236 -0.13(-1.35%)
Sep 15, 2023 10.12 10.12 9.500 9.610 659,625 -0.52(-5.13%)
Sep 14, 2023 9.760 10.18 9.650 10.13 264,651 +0.37(+3.79%)
Sep 13, 2023 9.120 10.41 8.970 9.760 531,568 +1.01(+11.54%)
Sep 12, 2023 8.940 9.100 8.700 8.750 193,299 -0.18(-2.02%)
Sep 11, 2023 8.800 8.940 8.690 8.930 184,492 +0.13(+1.48%)
Sep 08, 2023 9.020 9.100 8.800 8.800 186,885 -0.34(-3.72%)
Sep 07, 2023 9.630 9.640 9.130 9.140 186,428 -0.55(-5.68%)
Sep 06, 2023 10.38 10.42 9.690 9.690 261,621 -0.71(-6.83%)
Sep 05, 2023 10.29 10.42 10.15 10.40 208,885 +0.04(+0.39%)
Sep 01, 2023 10.55 10.59 10.31 10.36 94,868 -0.11(-1.05%)
Aug 31, 2023 10.74 10.76 10.45 10.47 206,953 -0.23(-2.15%)
Aug 30, 2023 10.67 10.74 10.65 10.70 100,001 -0.01(-0.09%)
Aug 29, 2023 10.52 10.73 10.46 10.71 126,202 +0.22(+2.10%)
Aug 28, 2023 10.53 10.55 10.45 10.49 140,862 +0.03(+0.29%)
Aug 25, 2023 10.35 10.51 10.35 10.46 156,215 +0.13(+1.26%)
Aug 24, 2023 10.48 10.50 10.32 10.33 110,559 -0.14(-1.34%)
Aug 23, 2023 10.38 10.51 10.37 10.47 165,570 +0.09(+0.87%)
Aug 22, 2023 10.50 10.54 10.37 10.38 140,611 -0.07(-0.67%)
Aug 21, 2023 10.36 10.53 10.33 10.45 235,860 +0.11(+1.06%)
Aug 18, 2023 10.06 10.40 10.03 10.34 199,848 +0.21(+2.07%)
Aug 17, 2023 10.69 10.75 10.12 10.13 1,205,958 -0.49(-4.61%)
Aug 16, 2023 10.86 10.91 10.61 10.62 231,084 -0.27(-2.48%)
Aug 15, 2023 10.93 11.06 10.80 10.89 238,708 -0.11(-1.00%)
Aug 14, 2023 10.63 11.04 10.60 11.00 570,729 +0.40(+3.77%)
Aug 11, 2023 10.23 10.60 10.23 10.60 397,044 +0.23(+2.22%)
Aug 10, 2023 10.30 10.56 10.30 10.37 303,049 -0.01(-0.10%)
Aug 09, 2023 10.27 10.67 10.01 10.38 506,826 +0.11(+1.07%)
Aug 08, 2023 10.28 10.37 10.18 10.27 170,386 -0.18(-1.72%)
Aug 07, 2023 10.42 10.57 10.33 10.45 169,465 +0.05(+0.48%)
Aug 04, 2023 10.31 10.51 10.19 10.40 145,687 +0.12(+1.17%)
Aug 03, 2023 10.36 10.41 10.28 10.28 145,142 -0.08(-0.77%)
Aug 02, 2023 10.54 10.55 10.24 10.36 193,191 -0.26(-2.45%)
Aug 01, 2023 10.65 10.66 10.33 10.62 213,786 -0.09(-0.84%)
Jul 31, 2023 10.72 10.93 10.69 10.71 169,416 -0.06(-0.56%)
Jul 28, 2023 10.55 10.83 10.54 10.77 162,083 +0.28(+2.67%)
Jul 27, 2023 10.77 10.88 10.46 10.49 227,609 -0.20(-1.87%)
Jul 26, 2023 10.65 10.80 10.54 10.69 176,813 +0.10(+0.94%)
Jul 25, 2023 10.68 10.73 10.15 10.59 214,445 -0.34(-3.11%)
Jul 24, 2023 10.97 11.07 10.87 10.93 168,707 -0.03(-0.27%)
Jul 21, 2023 10.91 10.98 10.45 10.96 296,918 +0.12(+1.11%)
Jul 20, 2023 11.22 11.22 10.82 10.84 156,481 -0.50(-4.41%)
Jul 19, 2023 11.49 11.49 11.19 11.34 185,932 -0.03(-0.26%)
Jul 18, 2023 11.15 11.40 11.15 11.37 304,272 +0.23(+2.06%)
Jul 17, 2023 10.98 11.16 10.93 11.14 218,611 +0.14(+1.27%)
Jul 14, 2023 11.12 11.12 10.94 11.00 149,147 -0.14(-1.26%)
Jul 13, 2023 11.06 11.24 11.04 11.14 214,565 +0.12(+1.09%)
Jul 12, 2023 11.11 11.11 10.95 11.02 176,489 +0.04(+0.36%)
Jul 11, 2023 10.96 11.02 10.92 10.98 158,442 +0.08(+0.73%)
Jul 10, 2023 11.07 11.07 10.82 10.90 245,559 -0.10(-0.91%)
Jul 07, 2023 11.05 11.19 10.96 11.00 257,383 -0.01(-0.09%)
Jul 06, 2023 11.03 11.03 10.88 11.01 245,874 -0.07(-0.63%)
Jul 05, 2023 11.05 11.14 11.00 11.08 308,244 -0.09(-0.81%)
Jul 03, 2023 11.21 11.32 11.08 11.17 146,091 -0.14(-1.24%)
Jun 30, 2023 11.50 11.53 11.28 11.31 303,008 -0.10(-0.88%)
Jun 29, 2023 11.20 11.43 11.18 11.41 360,187 +0.16(+1.42%)
Jun 28, 2023 11.19 11.29 10.91 11.25 372,622 +0.06(+0.54%)
Jun 27, 2023 11.23 11.26 10.97 11.19 411,986 +0.08(+0.72%)
Jun 26, 2023 11.03 11.18 10.97 11.11 438,803 +0.07(+0.63%)
Jun 23, 2023 10.97 11.23 10.74 11.04 1,635,813 +0.44(+4.15%)
Jun 22, 2023 10.63 10.65 10.39 10.60 206,131 -0.05(-0.47%)
Jun 21, 2023 11.08 11.08 10.59 10.65 313,377 -0.49(-4.40%)
Jun 20, 2023 11.14 11.22 11.01 11.14 375,690 -0.08(-0.71%)
Jun 16, 2023 11.10 11.24 10.95 11.22 656,273 +0.25(+2.28%)
Jun 15, 2023 10.68 11.01 10.51 10.97 343,701 +0.92(+9.15%)
May 08, 2023 9.800 10.12 9.350 10.05 603,957 +0.25(+2.55%)
May 05, 2023 9.730 9.900 9.610 9.800 299,813 +0.16(+1.66%)
May 04, 2023 10.21 10.32 9.620 9.640 285,841 -0.64(-6.23%)
May 03, 2023 10.24 10.74 10.15 10.28 438,706 +0.05(+0.49%)
May 02, 2023 10.81 10.81 10.22 10.23 285,946 -0.61(-5.63%)
May 01, 2023 10.60 10.98 10.35 10.84 837,950 +0.24(+2.26%)
Apr 28, 2023 10.67 10.88 10.19 10.60 946,863 -0.13(-1.21%)
Apr 27, 2023 10.13 10.90 10.07 10.73 314,121 +0.69(+6.87%)
Apr 26, 2023 10.52 10.55 9.950 10.04 407,549 -0.52(-4.92%)
Apr 25, 2023 10.86 10.86 10.50 10.56 255,526 -0.36(-3.30%)
Apr 24, 2023 10.92 11.15 10.76 10.92 248,691 +0.00(+0.00%)
Apr 21, 2023 10.65 11.07 10.65 10.92 304,212 +0.21(+1.96%)
Apr 20, 2023 10.54 11.64 10.54 10.71 544,845 +0.09(+0.85%)
Apr 19, 2023 10.28 10.73 10.21 10.62 397,479 +0.29(+2.81%)
Apr 18, 2023 10.42 10.52 10.06 10.33 315,223 -0.04(-0.39%)
Apr 17, 2023 10.11 10.38 10.09 10.37 266,412 +0.25(+2.47%)
Apr 14, 2023 10.17 10.36 9.970 10.12 387,641 -0.05(-0.49%)
Apr 13, 2023 10.21 10.44 10.13 10.17 251,742 +0.08(+0.79%)
Apr 12, 2023 10.51 10.64 9.790 10.09 376,463 -0.36(-3.44%)
Apr 11, 2023 10.49 10.87 10.42 10.45 412,757 +0.01(+0.10%)
Apr 10, 2023 10.24 10.51 10.10 10.44 621,074 +0.14(+1.36%)
Apr 06, 2023 10.46 10.59 9.980 10.30 413,200 -0.17(-1.62%)
Apr 05, 2023 10.47 10.68 9.620 10.47 531,133 -0.13(-1.23%)
Apr 04, 2023 10.59 10.74 10.47 10.60 364,889 +0.10(+0.95%)
Apr 03, 2023 10.62 10.68 10.35 10.50 420,349 -0.11(-1.04%)
Mar 31, 2023 10.55 10.67 10.33 10.61 563,863 +0.10(+0.95%)
Mar 30, 2023 10.53 10.70 10.44 10.51 252,122 +0.06(+0.57%)
Mar 29, 2023 10.43 10.53 10.34 10.45 429,937 +0.13(+1.26%)
Mar 28, 2023 10.62 10.67 10.22 10.32 315,731 -0.35(-3.28%)
Mar 27, 2023 10.86 11.05 10.51 10.67 313,100 -0.09(-0.84%)
Mar 24, 2023 10.62 10.83 10.50 10.76 325,990 +0.05(+0.47%)
Mar 23, 2023 10.74 11.17 10.61 10.71 473,377 +0.03(+0.28%)
Mar 22, 2023 11.02 11.05 10.66 10.68 232,058 -0.45(-4.04%)
Mar 21, 2023 11.08 11.22 11.07 11.13 300,910 +0.23(+2.11%)
Mar 20, 2023 10.83 11.06 10.72 10.90 314,719 +0.09(+0.83%)
Mar 17, 2023 10.94 10.94 10.66 10.81 429,527 -0.13(-1.19%)
Mar 16, 2023 10.66 11.03 10.46 10.94 292,485 +0.09(+0.83%)
Mar 15, 2023 10.29 10.88 10.18 10.85 355,209 +0.30(+2.84%)
Mar 14, 2023 10.68 10.94 10.49 10.55 554,732 +0.08(+0.76%)
Mar 13, 2023 10.76 11.22 10.45 10.47 352,495 -0.39(-3.59%)
Mar 10, 2023 10.16 11.13 9.800 10.86 987,782 +0.76(+7.52%)
Mar 09, 2023 10.70 10.81 10.04 10.10 421,744 -0.56(-5.25%)
Mar 08, 2023 10.73 10.82 10.53 10.66 232,135 -0.04(-0.37%)
Mar 07, 2023 11.01 11.15 10.58 10.70 294,005 -0.31(-2.82%)
Mar 06, 2023 11.17 11.25 10.94 11.01 265,550 -0.19(-1.70%)
Mar 03, 2023 10.91 11.25 10.84 11.20 228,506 +0.31(+2.85%)
Mar 02, 2023 10.82 10.97 10.73 10.89 208,050 +0.01(+0.09%)
Mar 01, 2023 10.99 11.40 10.76 10.88 231,256 -0.14(-1.27%)
Feb 28, 2023 11.06 11.22 11.00 11.02 275,815 -0.11(-0.99%)
Feb 27, 2023 11.37 11.44 11.06 11.13 137,182 -0.15(-1.33%)
Feb 24, 2023 11.18 11.30 11.02 11.28 119,753 -0.08(-0.70%)
Feb 23, 2023 11.17 11.44 10.98 11.36 125,630 +0.28(+2.53%)
Feb 22, 2023 11.20 11.39 11.04 11.08 131,432 -0.08(-0.72%)
Feb 21, 2023 11.33 11.41 11.13 11.16 195,795 -0.34(-2.96%)
Feb 17, 2023 11.40 11.78 11.37 11.50 232,890 +0.16(+1.41%)
Feb 16, 2023 11.68 11.75 11.34 11.34 157,317 -0.50(-4.22%)
Feb 15, 2023 11.62 11.92 11.53 11.84 151,473 +0.11(+0.94%)
Feb 14, 2023 11.55 11.84 11.47 11.73 210,960 +0.15(+1.30%)
Feb 13, 2023 11.47 11.78 11.46 11.58 190,242 +0.03(+0.26%)
Feb 10, 2023 11.44 11.60 11.32 11.55 166,798 -0.07(-0.60%)
Feb 09, 2023 11.90 12.00 11.57 11.62 145,040 -0.21(-1.78%)
Feb 08, 2023 11.75 11.91 11.45 11.83 232,026 +0.08(+0.68%)
Feb 07, 2023 11.51 11.77 11.26 11.75 276,768 +0.19(+1.64%)
Feb 06, 2023 11.61 11.76 11.36 11.56 279,982 -0.21(-1.78%)
Feb 03, 2023 11.67 11.88 11.67 11.77 167,904 -0.04(-0.34%)
Feb 02, 2023 11.78 12.08 11.73 11.81 193,555 +0.19(+1.64%)
Feb 01, 2023 11.44 11.65 11.32 11.62 186,805 +0.18(+1.57%)
Jan 31, 2023 11.60 11.70 11.33 11.44 127,209 -0.10(-0.87%)
Jan 30, 2023 11.50 11.67 11.26 11.54 129,663 -0.08(-0.69%)
Jan 27, 2023 11.39 11.89 11.39 11.62 184,746 +0.15(+1.31%)
Jan 26, 2023 11.47 11.60 11.36 11.47 134,651 +0.11(+0.97%)
Jan 25, 2023 11.16 11.36 11.00 11.36 102,790 +0.05(+0.44%)
Jan 24, 2023 11.12 11.49 11.02 11.31 137,303 +0.11(+0.98%)
Jan 23, 2023 11.41 11.66 11.13 11.20 220,614 -0.15(-1.32%)
Jan 20, 2023 10.77 11.36 10.77 11.35 202,886 +0.60(+5.58%)
Jan 19, 2023 10.67 11.00 10.22 10.75 401,469 -0.88(-7.57%)
Jan 18, 2023 11.50 11.81 11.17 11.63 186,754 +0.20(+1.75%)
Jan 17, 2023 11.99 11.99 11.40 11.43 168,993 -0.62(-5.15%)
Jan 13, 2023 12.04 12.28 11.93 12.05 215,751 +0.00(+0.00%)
Jan 12, 2023 12.00 12.13 11.69 12.05 276,774 +0.06(+0.50%)
Jan 11, 2023 11.99 12.13 11.88 11.99 189,125 +0.09(+0.76%)
Jan 10, 2023 11.81 11.98 11.50 11.90 317,542 +0.07(+0.59%)
Jan 09, 2023 12.08 12.11 11.75 11.83 352,095 -0.17(-1.42%)
Jan 06, 2023 11.98 12.18 11.84 12.00 176,240 +0.14(+1.18%)
Jan 05, 2023 12.04 12.19 11.72 11.86 208,848 -0.19(-1.58%)
Jan 04, 2023 12.06 12.31 11.95 12.05 180,820 +0.07(+0.58%)
Jan 03, 2023 11.91 12.17 11.89 11.98 177,434 +0.12(+1.01%)
Dec 30, 2022 11.59 11.94 11.59 11.86 172,270 +0.12(+1.02%)
Dec 29, 2022 11.29 11.77 11.14 11.74 203,564 +0.58(+5.20%)
Dec 28, 2022 11.37 11.52 11.02 11.16 185,166 -0.23(-2.02%)
Dec 27, 2022 11.56 11.72 11.38 11.39 132,773 -0.17(-1.47%)
Dec 23, 2022 11.43 11.67 11.32 11.56 199,269 +0.09(+0.78%)
Dec 22, 2022 11.71 11.96 11.44 11.47 182,418 -0.39(-3.29%)
Dec 21, 2022 11.74 11.96 11.64 11.86 226,002 +0.27(+2.33%)
Dec 20, 2022 11.48 11.74 11.34 11.59 259,956 +0.10(+0.87%)
Dec 19, 2022 11.50 11.54 11.27 11.49 220,702 +0.01(+0.09%)
Dec 16, 2022 11.67 11.92 11.25 11.48 634,120 -0.22(-1.88%)
Dec 15, 2022 11.70 11.89 11.58 11.70 226,682 -0.24(-2.01%)
Dec 14, 2022 12.13 12.30 11.71 11.94 356,655 -0.24(-1.97%)
Dec 13, 2022 12.91 12.91 12.04 12.18 518,757 -0.21(-1.69%)
Dec 12, 2022 12.10 12.51 12.08 12.39 380,748 +0.28(+2.31%)
Dec 09, 2022 12.09 12.29 11.94 12.11 249,399 -0.10(-0.82%)
Dec 08, 2022 12.77 12.81 11.93 12.21 627,424 -0.26(-2.09%)
Dec 07, 2022 12.46 12.85 12.21 12.47 309,340 -0.09(-0.72%)
Dec 06, 2022 12.47 12.75 12.15 12.56 402,604 +0.08(+0.64%)
Dec 05, 2022 13.28 13.42 12.18 12.48 468,259 -0.66(-5.02%)
Dec 02, 2022 12.29 13.18 11.90 13.14 290,967 +0.55(+4.37%)
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.