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 |
Create an account or log in to view more rows.
$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
$HRT I would not be a bear now
$HRT Same thing
different day
$HRT Longs will be rewarded handsomely
$HRT must buyyy
$HRT When they tell me diversifying is for idiots