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

Hireright Holdings Corp (NY: HRT )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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 +0.19(+1.76%)
Jun 14, 2023 11.02 11.24 10.70 10.78 334,502 -0.18(-1.64%)
Jun 13, 2023 10.91 11.02 10.80 10.96 321,990 +0.11(+1.01%)
Jun 12, 2023 10.60 10.97 10.52 10.85 355,933 +0.26(+2.46%)
Jun 09, 2023 10.48 10.62 10.43 10.59 275,023 +0.08(+0.76%)
Jun 08, 2023 10.58 10.60 10.46 10.51 292,960 -0.12(-1.13%)
Jun 07, 2023 10.75 10.90 10.52 10.63 380,060 -0.10(-0.93%)
Jun 06, 2023 10.50 10.75 10.49 10.73 442,065 +0.22(+2.09%)
Jun 05, 2023 10.53 10.61 10.42 10.51 358,975 -0.11(-1.04%)
Jun 02, 2023 10.44 10.65 10.41 10.62 466,425 +0.33(+3.21%)
Jun 01, 2023 10.25 10.39 10.08 10.29 428,298 +0.06(+0.59%)
May 31, 2023 10.25 10.41 10.13 10.23 346,351 -0.06(-0.58%)
May 30, 2023 10.32 10.39 10.12 10.29 378,023 +0.03(+0.29%)
May 26, 2023 10.10 10.30 10.10 10.26 377,569 +0.18(+1.79%)
May 25, 2023 10.22 10.30 9.990 10.08 299,088 -0.19(-1.85%)
May 24, 2023 10.39 10.54 10.23 10.27 291,059 -0.13(-1.25%)
May 23, 2023 10.30 10.54 10.30 10.40 337,568 +0.06(+0.58%)
May 22, 2023 10.21 10.46 10.14 10.34 464,474 +0.13(+1.27%)
May 19, 2023 10.28 10.37 10.06 10.21 354,794 +0.03(+0.29%)
May 18, 2023 10.05 10.20 10.02 10.18 411,347 +0.15(+1.50%)
May 17, 2023 9.920 10.11 9.830 10.03 420,682 +0.15(+1.52%)
May 16, 2023 9.890 10.01 9.710 9.880 277,972 -0.08(-0.80%)
May 15, 2023 9.850 9.980 9.570 9.960 295,177 +0.12(+1.22%)
May 12, 2023 10.04 10.29 9.710 9.840 318,879 -0.22(-2.19%)
May 11, 2023 9.990 10.49 9.900 10.06 566,619 +0.01(+0.10%)
May 10, 2023 9.250 10.22 8.500 10.05 662,772 -0.50(-4.74%)
May 09, 2023 10.09 10.72 9.790 10.55 474,690 +0.50(+4.98%)
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%)
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.