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.

DateOpenCloseChangeLowHighVolume
2022-06-3013.5114.21↑$0.70 (5.18%)13.4314.37245.68K
2022-06-2914.4113.81↓$0.60 (-4.16%)13.5814.41379.21K
2022-06-2815.9814.46↓$1.52 (-9.51%)14.3916.28405.42K
2022-06-2715.5615.90↑$0.34 (2.19%)15.2616.13449.99K
2022-06-2414.7515.37↑$0.62 (4.20%)14.6215.411.17M
2022-06-2314.8314.65↓$0.18 (-1.21%)14.3014.83472.44K
2022-06-2214.9114.82↓$0.09 (-0.60%)14.8015.52198.36K
2022-06-2114.4215.18↑$0.76 (5.27%)14.0815.40319.40K
2022-06-1715.3014.35↓$0.95 (-6.21%)14.1015.49639.52K
2022-06-1614.9315.11↑$0.18 (1.21%)14.5715.221.04M
2022-06-1515.2515.38↑$0.13 (0.85%)15.0815.86321.73K
2022-06-1414.8914.99↑$0.10 (0.67%)13.6715.23730.50K
2022-06-1314.2714.95↑$0.68 (4.77%)14.0114.97726.24K
2022-06-1014.7514.99↑$0.24 (1.63%)14.5215.00231.60K
2022-06-0915.3915.09↓$0.30 (-1.95%)14.9815.52135.26K
2022-06-0815.5715.40↓$0.17 (-1.09%)15.0015.66242.24K
2022-06-0715.4215.44↑$0.02 (0.13%)14.9015.69167.44K
2022-06-0615.4615.53↑$0.07 (0.45%)15.0915.62168.54K
2022-06-0315.2715.11↓$0.16 (-1.05%)14.7115.27230.98K
2022-06-0214.6615.15↑$0.49 (3.34%)14.5715.38225.23K
2022-06-0114.7114.45↓$0.26 (-1.77%)14.1014.81247.42K
2022-05-3114.9414.75↓$0.19 (-1.27%)14.4214.94623.96K
2022-05-2714.6414.50↓$0.14 (-0.96%)14.3514.91163.54K
2022-05-2614.1014.40↑$0.30 (2.13%)13.9714.45316.31K
2022-05-2513.4114.00↑$0.59 (4.40%)13.0314.05324.55K
2022-05-2413.2513.30↑$0.05 (0.38%)12.8113.55313.78K
2022-05-2313.2513.28↑$0.03 (0.23%)12.6113.41176.28K
2022-05-2013.5013.16↓$0.34 (-2.52%)12.4313.61214.43K
2022-05-1913.3213.28↓$0.04 (-0.30%)12.7013.39296.42K
2022-05-1814.6513.54↓$1.11 (-7.58%)13.3814.89158.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$HRT i hate money so im buying

0 Like Report