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.

Date	Open	Close	Change	Low	High	Volume
2023-12-04	13.24	13.51	↑$0.27 (2.04%)	13.16	13.51	204.13K
2023-12-01	13.03	13.28	↑$0.25 (1.92%)	12.97	13.43	231.59K
2023-11-30	13.31	13.15	↓$0.16 (-1.20%)	13.06	13.44	363.42K
2023-11-29	12.87	13.22	↑$0.35 (2.72%)	12.63	13.32	393.03K
2023-11-28	12.81	12.84	↑$0.03 (0.23%)	12.64	13.06	363.08K
2023-11-27	12.94	12.86	↓$0.08 (-0.62%)	12.76	13.16	260.93K
2023-11-24	12.99	13.01	↑$0.02 (0.15%)	12.61	13.14	158.38K
2023-11-22	13.27	13.07	↓$0.20 (-1.51%)	13.03	13.33	418.57K
2023-11-21	12.91	13.05	↑$0.14 (1.08%)	12.75	13.18	713.05K
2023-11-20	10.98	13.25	↑$2.27 (20.67%)	10.80	13.29	1.28M
2023-11-17	9.61	10.05	↑$0.44 (4.58%)	9.52	10.10	168.59K
2023-11-16	9.74	9.52	↓$0.22 (-2.26%)	9.41	9.75	336.62K
2023-11-15	9.80	9.73	↓$0.07 (-0.71%)	9.67	9.89	253.83K
2023-11-14	9.75	9.78	↑$0.03 (0.31%)	9.67	9.95	507.10K
2023-11-13	9.43	9.51	↑$0.08 (0.85%)	9.34	9.58	277.27K
2023-11-10	9.45	9.42	↓$0.03 (-0.32%)	9.25	9.58	490.83K
2023-11-09	9.67	9.37	↓$0.30 (-3.10%)	9.27	9.71	324.24K
2023-11-08	9.59	9.66	↑$0.07 (0.73%)	9.42	9.76	332.17K
2023-11-07	9.73	9.59	↓$0.14 (-1.44%)	9.04	9.80	337.96K
2023-11-06	9.68	9.50	↓$0.18 (-1.86%)	9.34	9.68	200.47K
2023-11-03	9.54	9.63	↑$0.09 (0.94%)	9.43	9.79	181.20K
2023-11-02	9.07	9.37	↑$0.30 (3.31%)	9.07	9.39	108.14K
2023-11-01	9.16	8.94	↓$0.22 (-2.40%)	8.93	9.17	150.60K
2023-10-31	9.27	9.21	↓$0.06 (-0.65%)	9.18	9.40	124.77K
2023-10-30	9.26	9.29	↑$0.03 (0.32%)	9.12	9.37	122.34K
2023-10-27	9.56	9.22	↓$0.34 (-3.56%)	9.20	9.56	113.99K
2023-10-26	9.55	9.55	↑$0.00 (0.00%)	9.53	9.71	170.85K
2023-10-25	9.60	9.54	↓$0.06 (-0.63%)	9.26	9.60	189.23K
2023-10-24	9.71	9.64	↓$0.07 (-0.72%)	9.38	9.75	222.41K
2023-10-23	9.50	9.69	↑$0.19 (2.00%)	9.42	9.84	242.52K