HireRight Holdings Corp (HRT) Historical Stock Data
14.21 ↑0.40 (2.90%)
As of Market Close on June 30th, 2022.
Historical Data
In the past 30 trading days, HRT is down -0.11% a day on average. There have been 16 days where HireRight Holdings Corp closed green and 14 days where HRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 13.51 | 14.21 | ↑$0.70 (5.18%) | 13.43 | 14.37 | 245.68K |
| 2022-06-29 | 14.41 | 13.81 | ↓$0.60 (-4.16%) | 13.58 | 14.41 | 379.21K |
| 2022-06-28 | 15.98 | 14.46 | ↓$1.52 (-9.51%) | 14.39 | 16.28 | 405.42K |
| 2022-06-27 | 15.56 | 15.90 | ↑$0.34 (2.19%) | 15.26 | 16.13 | 449.99K |
| 2022-06-24 | 14.75 | 15.37 | ↑$0.62 (4.20%) | 14.62 | 15.41 | 1.17M |
| 2022-06-23 | 14.83 | 14.65 | ↓$0.18 (-1.21%) | 14.30 | 14.83 | 472.44K |
| 2022-06-22 | 14.91 | 14.82 | ↓$0.09 (-0.60%) | 14.80 | 15.52 | 198.36K |
| 2022-06-21 | 14.42 | 15.18 | ↑$0.76 (5.27%) | 14.08 | 15.40 | 319.40K |
| 2022-06-17 | 15.30 | 14.35 | ↓$0.95 (-6.21%) | 14.10 | 15.49 | 639.52K |
| 2022-06-16 | 14.93 | 15.11 | ↑$0.18 (1.21%) | 14.57 | 15.22 | 1.04M |
| 2022-06-15 | 15.25 | 15.38 | ↑$0.13 (0.85%) | 15.08 | 15.86 | 321.73K |
| 2022-06-14 | 14.89 | 14.99 | ↑$0.10 (0.67%) | 13.67 | 15.23 | 730.50K |
| 2022-06-13 | 14.27 | 14.95 | ↑$0.68 (4.77%) | 14.01 | 14.97 | 726.24K |
| 2022-06-10 | 14.75 | 14.99 | ↑$0.24 (1.63%) | 14.52 | 15.00 | 231.60K |
| 2022-06-09 | 15.39 | 15.09 | ↓$0.30 (-1.95%) | 14.98 | 15.52 | 135.26K |
| 2022-06-08 | 15.57 | 15.40 | ↓$0.17 (-1.09%) | 15.00 | 15.66 | 242.24K |
| 2022-06-07 | 15.42 | 15.44 | ↑$0.02 (0.13%) | 14.90 | 15.69 | 167.44K |
| 2022-06-06 | 15.46 | 15.53 | ↑$0.07 (0.45%) | 15.09 | 15.62 | 168.54K |
| 2022-06-03 | 15.27 | 15.11 | ↓$0.16 (-1.05%) | 14.71 | 15.27 | 230.98K |
| 2022-06-02 | 14.66 | 15.15 | ↑$0.49 (3.34%) | 14.57 | 15.38 | 225.23K |
| 2022-06-01 | 14.71 | 14.45 | ↓$0.26 (-1.77%) | 14.10 | 14.81 | 247.42K |
| 2022-05-31 | 14.94 | 14.75 | ↓$0.19 (-1.27%) | 14.42 | 14.94 | 623.96K |
| 2022-05-27 | 14.64 | 14.50 | ↓$0.14 (-0.96%) | 14.35 | 14.91 | 163.54K |
| 2022-05-26 | 14.10 | 14.40 | ↑$0.30 (2.13%) | 13.97 | 14.45 | 316.31K |
| 2022-05-25 | 13.41 | 14.00 | ↑$0.59 (4.40%) | 13.03 | 14.05 | 324.55K |
| 2022-05-24 | 13.25 | 13.30 | ↑$0.05 (0.38%) | 12.81 | 13.55 | 313.78K |
| 2022-05-23 | 13.25 | 13.28 | ↑$0.03 (0.23%) | 12.61 | 13.41 | 176.28K |
| 2022-05-20 | 13.50 | 13.16 | ↓$0.34 (-2.52%) | 12.43 | 13.61 | 214.43K |
| 2022-05-19 | 13.32 | 13.28 | ↓$0.04 (-0.30%) | 12.70 | 13.39 | 296.42K |
| 2022-05-18 | 14.65 | 13.54 | ↓$1.11 (-7.58%) | 13.38 | 14.89 | 158.99K |
Create an account or log in to view more rows.
$HRT bounce back baby
$HRT GET IN mofos!!!
$HRT Momentum is building...
$HRT i hate money so im buying
$HRT Guys when can we expect that 30% drop?