Hireright Holdings Corp (NY: HRT )

14.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 16.20 16.25 13.94 14.14 327,780 -2.01(-12.45%)
May 13, 2022 16.00 16.98 15.61 16.15 434,442 +1.37(+9.27%)
May 12, 2022 14.79 15.22 14.40 14.78 303,423 -0.11(-0.74%)
May 11, 2022 15.20 15.68 14.65 14.89 213,439 -0.45(-2.93%)
May 10, 2022 16.35 16.55 15.18 15.34 236,234 -0.66(-4.13%)
May 09, 2022 16.88 17.00 15.84 16.00 205,691 -1.28(-7.41%)
May 06, 2022 17.19 17.71 16.80 17.28 142,505 -0.12(-0.69%)
May 05, 2022 18.23 18.64 17.03 17.40 198,532 -1.05(-5.69%)
May 04, 2022 18.01 18.57 17.33 18.45 304,394 +0.70(+3.94%)
May 03, 2022 17.53 17.89 17.04 17.75 137,468 +0.20(+1.14%)
May 02, 2022 17.37 18.08 16.74 17.55 242,811 +0.26(+1.50%)
Apr 29, 2022 17.43 17.89 17.14 17.29 215,157 -0.12(-0.69%)
Apr 28, 2022 17.40 17.79 16.55 17.41 157,774 +0.30(+1.75%)
Apr 27, 2022 16.12 17.19 16.06 17.11 301,935 +1.11(+6.94%)
Apr 26, 2022 16.95 17.07 16.00 16.00 281,471 -1.18(-6.87%)
Apr 25, 2022 17.09 17.22 16.14 17.18 377,112 +0.00(+0.00%)
Apr 22, 2022 17.43 17.93 17.13 17.18 155,484 -0.22(-1.26%)
Apr 21, 2022 18.28 18.52 17.15 17.40 196,595 -0.54(-3.01%)
Apr 20, 2022 18.49 18.70 17.51 17.94 256,859 -0.30(-1.64%)
Apr 19, 2022 16.92 18.95 16.56 18.24 811,609 +1.28(+7.55%)
Apr 18, 2022 17.20 17.46 16.55 16.96 178,866 -0.19(-1.11%)
Apr 14, 2022 17.40 17.62 16.97 17.15 261,196 -0.17(-0.98%)
Apr 13, 2022 16.18 17.36 16.15 17.32 206,163 +1.17(+7.24%)
Apr 12, 2022 15.92 16.58 15.76 16.15 362,552 +0.74(+4.80%)
Apr 11, 2022 15.45 15.52 14.09 15.41 522,821 +0.98(+6.79%)
Apr 08, 2022 15.34 15.34 14.34 14.43 252,031 -1.11(-7.14%)
Apr 07, 2022 15.63 15.79 15.34 15.54 201,776 -0.20(-1.27%)
Apr 06, 2022 15.65 15.97 15.39 15.74 393,831 -0.22(-1.38%)
Apr 05, 2022 16.35 16.50 15.56 15.96 336,928 -0.46(-2.80%)
Apr 04, 2022 16.31 16.53 15.76 16.42 198,759 -0.04(-0.24%)
Apr 01, 2022 17.48 17.48 16.26 16.46 223,590 -0.64(-3.74%)
Mar 31, 2022 17.04 17.75 16.95 17.10 388,425 +0.04(+0.23%)
Mar 30, 2022 16.47 17.19 16.47 17.06 300,637 +0.49(+2.96%)
Mar 29, 2022 17.47 17.73 16.55 16.57 254,549 -0.64(-3.72%)
Mar 28, 2022 16.99 17.23 16.63 17.21 494,968 +0.31(+1.83%)
Mar 25, 2022 16.40 17.46 16.18 16.90 394,597 +0.50(+3.05%)
Mar 24, 2022 15.65 16.49 15.50 16.40 485,396 +0.86(+5.53%)
Mar 23, 2022 15.62 16.09 15.03 15.54 714,091 +0.00(+0.00%)
Mar 22, 2022 14.35 16.44 14.03 15.54 3,178,205 +3.00(+23.92%)
Mar 21, 2022 13.01 13.10 12.26 12.54 297,719 -0.39(-3.02%)
Mar 18, 2022 12.92 13.11 12.64 12.93 245,275 +0.10(+0.78%)
Mar 17, 2022 12.16 13.03 12.06 12.83 146,596 +0.51(+4.14%)
Mar 16, 2022 11.77 12.37 11.63 12.32 292,918 +0.67(+5.75%)
Mar 15, 2022 11.52 11.94 11.46 11.65 391,390 +0.34(+3.01%)
Mar 14, 2022 11.35 11.44 11.00 11.31 135,631 +0.09(+0.80%)
Mar 11, 2022 11.58 11.74 11.15 11.22 101,939 -0.33(-2.86%)
Mar 10, 2022 11.30 11.57 11.11 11.55 183,447 -0.05(-0.43%)
Mar 09, 2022 11.19 11.80 11.15 11.60 319,056 +0.67(+6.13%)
Mar 08, 2022 10.91 11.29 10.66 10.93 154,308 -0.04(-0.36%)
Mar 07, 2022 11.83 11.83 10.90 10.97 164,446 -0.76(-6.48%)
Mar 04, 2022 11.89 11.89 11.57 11.73 187,972 -0.31(-2.57%)
Mar 03, 2022 12.28 12.28 11.82 12.04 343,033 -0.06(-0.50%)
Mar 02, 2022 12.49 12.55 12.07 12.10 181,445 -0.25(-2.02%)
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.