HireRight Holdings Corp (HRT) Historical Stock Data

13.27 ↓0.24 (-1.78%)
As of December 5, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, HRT is up 0.70% a day on average. There have been 16 days where HireRight Holdings Corp closed green and 14 days where HRT closed red.

DateOpenCloseChangeLowHighVolume
2023-12-0413.2413.51↑$0.27 (2.04%)13.1613.51204.13K
2023-12-0113.0313.28↑$0.25 (1.92%)12.9713.43231.59K
2023-11-3013.3113.15↓$0.16 (-1.20%)13.0613.44363.42K
2023-11-2912.8713.22↑$0.35 (2.72%)12.6313.32393.03K
2023-11-2812.8112.84↑$0.03 (0.23%)12.6413.06363.08K
2023-11-2712.9412.86↓$0.08 (-0.62%)12.7613.16260.93K
2023-11-2412.9913.01↑$0.02 (0.15%)12.6113.14158.38K
2023-11-2213.2713.07↓$0.20 (-1.51%)13.0313.33418.57K
2023-11-2112.9113.05↑$0.14 (1.08%)12.7513.18713.05K
2023-11-2010.9813.25↑$2.27 (20.67%)10.8013.291.28M
2023-11-179.6110.05↑$0.44 (4.58%)9.5210.10168.59K
2023-11-169.749.52↓$0.22 (-2.26%)9.419.75336.62K
2023-11-159.809.73↓$0.07 (-0.71%)9.679.89253.83K
2023-11-149.759.78↑$0.03 (0.31%)9.679.95507.10K
2023-11-139.439.51↑$0.08 (0.85%)9.349.58277.27K
2023-11-109.459.42↓$0.03 (-0.32%)9.259.58490.83K
2023-11-099.679.37↓$0.30 (-3.10%)9.279.71324.24K
2023-11-089.599.66↑$0.07 (0.73%)9.429.76332.17K
2023-11-079.739.59↓$0.14 (-1.44%)9.049.80337.96K
2023-11-069.689.50↓$0.18 (-1.86%)9.349.68200.47K
2023-11-039.549.63↑$0.09 (0.94%)9.439.79181.20K
2023-11-029.079.37↑$0.30 (3.31%)9.079.39108.14K
2023-11-019.168.94↓$0.22 (-2.40%)8.939.17150.60K
2023-10-319.279.21↓$0.06 (-0.65%)9.189.40124.77K
2023-10-309.269.29↑$0.03 (0.32%)9.129.37122.34K
2023-10-279.569.22↓$0.34 (-3.56%)9.209.56113.99K
2023-10-269.559.55↑$0.00 (0.00%)9.539.71170.85K
2023-10-259.609.54↓$0.06 (-0.63%)9.269.60189.23K
2023-10-249.719.64↓$0.07 (-0.72%)9.389.75222.41K
2023-10-239.509.69↑$0.19 (2.00%)9.429.84242.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$HRT what caused the sell off in an otherwise good tech market today?

0 Like Report
4texin

$HRT will be green by open

0 Like Report
dogefan77

$HRT I would not be a bear now

0 Like Report
corner_fight4r

$HRT When they tell me diversifying is for idiots

0 Like Report