HireRight Holdings Corp (HRT) Historical Stock Data
14.36 ↑0.01 (0.07%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRT is down -0.04% a day on average. There have been 17 days where HireRight Holdings Corp closed green and 13 days where HRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.35 | 14.36 | ↑$0.01 (0.07%) | 14.35 | 14.39 | 152.53K |
| 2024-05-06 | 14.32 | 14.35 | ↑$0.03 (0.21%) | 14.32 | 14.36 | 202.64K |
| 2024-05-03 | 14.36 | 14.33 | ↓$0.03 (-0.21%) | 14.32 | 14.36 | 90.36K |
| 2024-05-02 | 14.33 | 14.32 | ↓$0.01 (-0.07%) | 14.30 | 14.35 | 268.39K |
| 2024-05-01 | 14.29 | 14.30 | ↑$0.01 (0.07%) | 14.28 | 14.33 | 140.04K |
| 2024-04-30 | 14.29 | 14.30 | ↑$0.01 (0.07%) | 14.29 | 14.32 | 86.27K |
| 2024-04-29 | 14.33 | 14.32 | ↓$0.01 (-0.07%) | 14.31 | 14.33 | 79.74K |
| 2024-04-26 | 14.29 | 14.29 | ↑$0.00 (0.00%) | 14.28 | 14.30 | 98.62K |
| 2024-04-25 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.28 | 14.31 | 86.47K |
| 2024-04-24 | 14.33 | 14.27 | ↓$0.06 (-0.42%) | 14.26 | 14.35 | 220.39K |
| 2024-04-23 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.32 | 14.35 | 155.53K |
| 2024-04-22 | 14.30 | 14.32 | ↑$0.02 (0.14%) | 14.24 | 14.33 | 404.81K |
| 2024-04-19 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.23 | 14.28 | 403.16K |
| 2024-04-18 | 14.24 | 14.25 | ↑$0.01 (0.07%) | 14.24 | 14.30 | 445.79K |
| 2024-04-17 | 14.27 | 14.24 | ↓$0.03 (-0.21%) | 14.24 | 14.28 | 161.73K |
| 2024-04-16 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.26 | 241.83K |
| 2024-04-15 | 14.26 | 14.24 | ↓$0.02 (-0.14%) | 14.23 | 14.26 | 175.42K |
| 2024-04-12 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.27 | 220K |
| 2024-04-11 | 14.29 | 14.24 | ↓$0.05 (-0.35%) | 14.24 | 14.29 | 332.99K |
| 2024-04-10 | 14.29 | 14.27 | ↓$0.02 (-0.14%) | 14.25 | 14.29 | 531.34K |
| 2024-04-09 | 14.31 | 14.30 | ↓$0.01 (-0.07%) | 14.29 | 14.32 | 187.44K |
| 2024-04-08 | 14.31 | 14.29 | ↓$0.02 (-0.14%) | 14.26 | 14.33 | 403.14K |
| 2024-04-05 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.29 | 14.32 | 118.67K |
| 2024-04-04 | 14.30 | 14.27 | ↓$0.03 (-0.21%) | 14.26 | 14.33 | 403.24K |
| 2024-04-03 | 14.32 | 14.26 | ↓$0.06 (-0.42%) | 14.25 | 14.35 | 141.49K |
| 2024-04-02 | 14.33 | 14.32 | ↓$0.01 (-0.07%) | 14.30 | 14.35 | 251.38K |
| 2024-04-01 | 14.27 | 14.34 | ↑$0.07 (0.49%) | 14.26 | 14.38 | 542.30K |
| 2024-03-28 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.26 | 14.27 | 307.25K |
| 2024-03-27 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.26 | 14.27 | 307.28K |
| 2024-03-26 | 14.26 | 14.26 | ↑$0.00 (0.00%) | 14.25 | 14.27 | 199.73K |
Create an account or log in to view more rows.
$HRT Any red I see I shall buy
$HRT She's gettin' ready to...
$HRT nearing a decent swing entry point
$HRT When they tell me diversifying is for idiots
$HRT Come on.. Let it fall.. buy later bulls
$HRT Who else bought the dip on Friday?
$HRT what caused the sell off in an otherwise good tech market today?
$HRT i'm out of slaps for the day
$HRT news?
$HRT will be green by open