HireRight Holdings Corp (HRT) Historical Stock Data
14.36 ↑0.00 (0.00%)
As of June 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRT is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-06-27 | 14.37 | 14.36 | ↓$0.01 (-0.07%) | 14.35 | 14.37 | 2.24M |
| 2024-06-26 | 14.35 | 14.38 | ↑$0.03 (0.21%) | 14.34 | 14.38 | 619.24K |
| 2024-06-25 | 14.35 | 14.34 | ↓$0.01 (-0.07%) | 14.34 | 14.36 | 523.60K |
| 2024-06-24 | 14.35 | 14.36 | ↑$0.01 (0.07%) | 14.34 | 14.37 | 362.75K |
| 2024-06-21 | 14.35 | 14.35 | ↑$0.00 (0.00%) | 14.34 | 14.35 | 186.55K |
| 2024-06-20 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.34 | 14.36 | 111.92K |
| 2024-06-18 | 14.35 | 14.34 | ↓$0.01 (-0.07%) | 14.34 | 14.35 | 84.25K |
| 2024-06-17 | 14.34 | 14.35 | ↑$0.01 (0.07%) | 14.34 | 14.35 | 213.12K |
| 2024-06-14 | 14.31 | 14.34 | ↑$0.03 (0.21%) | 14.31 | 14.34 | 62.65K |
| 2024-06-13 | 14.35 | 14.32 | ↓$0.03 (-0.21%) | 14.31 | 14.35 | 97.53K |
| 2024-06-12 | 14.35 | 14.32 | ↓$0.03 (-0.21%) | 14.32 | 14.35 | 56.54K |
| 2024-06-11 | 14.32 | 14.32 | ↑$0.00 (0.00%) | 14.30 | 14.33 | 99.44K |
| 2024-06-10 | 14.34 | 14.33 | ↓$0.01 (-0.07%) | 14.33 | 14.35 | 203.16K |
| 2024-06-07 | 14.34 | 14.35 | ↑$0.01 (0.07%) | 14.34 | 14.36 | 125.52K |
| 2024-06-06 | 14.36 | 14.35 | ↓$0.01 (-0.07%) | 14.34 | 14.36 | 91.41K |
| 2024-06-05 | 14.35 | 14.36 | ↑$0.01 (0.07%) | 14.31 | 14.36 | 204.41K |
| 2024-06-04 | 14.29 | 14.33 | ↑$0.04 (0.28%) | 14.29 | 14.33 | 113.50K |
| 2024-06-03 | 14.32 | 14.30 | ↓$0.02 (-0.14%) | 14.29 | 14.37 | 139.03K |
| 2024-05-31 | 14.32 | 14.30 | ↓$0.02 (-0.14%) | 14.30 | 14.32 | 333.49K |
| 2024-05-30 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.32 | 119.31K |
| 2024-05-29 | 14.33 | 14.30 | ↓$0.03 (-0.21%) | 14.30 | 14.34 | 259.09K |
| 2024-05-28 | 14.35 | 14.34 | ↓$0.01 (-0.07%) | 14.33 | 14.35 | 85.45K |
| 2024-05-24 | 14.35 | 14.34 | ↓$0.01 (-0.07%) | 14.33 | 14.35 | 156.32K |
| 2024-05-23 | 14.32 | 14.33 | ↑$0.01 (0.07%) | 14.31 | 14.34 | 83.91K |
| 2024-05-22 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.32 | 14.35 | 65.72K |
| 2024-05-21 | 14.32 | 14.35 | ↑$0.03 (0.21%) | 14.29 | 14.35 | 187.42K |
| 2024-05-20 | 14.33 | 14.32 | ↓$0.01 (-0.07%) | 14.31 | 14.37 | 95.53K |
| 2024-05-17 | 14.33 | 14.34 | ↑$0.01 (0.07%) | 14.32 | 14.34 | 85.72K |
| 2024-05-16 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.31 | 14.34 | 80.25K |
| 2024-05-15 | 14.35 | 14.33 | ↓$0.02 (-0.14%) | 14.32 | 14.35 | 123.69K |
Create an account or log in to view more rows.
$HRT when is earnings
$HRT Who else bought the dip on Friday?
$HRT Any red I see I shall buy
$HRT She's gettin' ready to...
$HRT nearing a decent swing entry point
$HRT When they tell me diversifying is for idiots
$HRT Come on.. Let it fall.. buy later bulls
$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