NYSE - Delayed Quote USD

HireRight Holdings Corporation (HRT)

14.27 -0.06 (-0.42%)
At close: 4:00 PM EDT
14.27 +0.01 (+0.04%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.33 14.35 14.26 14.27 14.27 219,993
Apr 23, 2024 14.33 14.35 14.32 14.33 14.33 155,500
Apr 22, 2024 14.30 14.33 14.24 14.32 14.32 404,800
Apr 19, 2024 14.24 14.28 14.23 14.24 14.24 403,200
Apr 18, 2024 14.24 14.30 14.24 14.25 14.25 445,800
Apr 17, 2024 14.27 14.28 14.24 14.24 14.24 161,700
Apr 16, 2024 14.24 14.26 14.24 14.24 14.24 241,800
Apr 15, 2024 14.26 14.26 14.23 14.24 14.24 175,400
Apr 12, 2024 14.24 14.27 14.24 14.24 14.24 220,000
Apr 11, 2024 14.29 14.29 14.24 14.24 14.24 333,000
Apr 10, 2024 14.29 14.29 14.25 14.27 14.27 531,300
Apr 9, 2024 14.31 14.32 14.29 14.30 14.30 187,400
Apr 8, 2024 14.31 14.33 14.26 14.29 14.29 403,100
Apr 5, 2024 14.30 14.32 14.29 14.30 14.30 118,700
Apr 4, 2024 14.30 14.33 14.26 14.27 14.27 403,200
Apr 3, 2024 14.32 14.35 14.25 14.26 14.26 141,500
Apr 2, 2024 14.33 14.35 14.30 14.32 14.32 251,400
Apr 1, 2024 14.27 14.38 14.26 14.34 14.34 542,300
Mar 28, 2024 14.27 14.27 14.26 14.27 14.27 307,300
Mar 27, 2024 14.27 14.27 14.26 14.27 14.27 307,200
Mar 26, 2024 14.26 14.27 14.25 14.26 14.26 199,700
Mar 25, 2024 14.26 14.28 14.26 14.26 14.26 144,200
Mar 22, 2024 14.28 14.28 14.25 14.25 14.25 403,900
Mar 21, 2024 14.28 14.35 14.24 14.26 14.26 950,900
Mar 20, 2024 14.27 14.27 14.24 14.24 14.24 121,700
Mar 19, 2024 14.20 14.28 14.20 14.28 14.28 162,600
Mar 18, 2024 14.19 14.24 14.18 14.22 14.22 305,100
Mar 15, 2024 14.17 14.23 14.17 14.17 14.17 377,700
Mar 14, 2024 14.18 14.20 14.17 14.20 14.20 261,400
Mar 13, 2024 14.16 14.18 14.16 14.16 14.16 280,800
Mar 12, 2024 14.17 14.19 14.15 14.15 14.15 304,300
Mar 11, 2024 14.18 14.18 14.16 14.16 14.16 139,100
Mar 8, 2024 14.19 14.25 14.16 14.16 14.16 265,600
Mar 7, 2024 14.19 14.22 14.15 14.16 14.16 853,100
Mar 6, 2024 14.18 14.20 14.15 14.16 14.16 235,800
Mar 5, 2024 14.17 14.19 14.15 14.18 14.18 349,600
Mar 4, 2024 14.18 14.27 14.15 14.16 14.16 532,700
Mar 1, 2024 14.15 14.23 14.15 14.19 14.19 449,400
Feb 29, 2024 14.20 14.20 14.14 14.17 14.17 563,500
Feb 28, 2024 14.14 14.19 14.12 14.18 14.18 463,700
Feb 27, 2024 14.24 14.25 14.12 14.12 14.12 672,500
Feb 26, 2024 14.19 14.28 14.18 14.24 14.24 397,800
Feb 23, 2024 14.11 14.23 14.11 14.23 14.23 1,057,300
Feb 22, 2024 14.12 14.14 14.11 14.12 14.12 279,800
Feb 21, 2024 14.11 14.12 14.10 14.12 14.12 716,800
Feb 20, 2024 14.11 14.14 14.10 14.11 14.11 1,153,000
Feb 16, 2024 14.13 14.15 14.06 14.13 14.13 12,937,000
Feb 15, 2024 12.84 12.93 12.71 12.87 12.87 110,500
Feb 14, 2024 12.67 12.88 12.64 12.83 12.83 194,900
Feb 13, 2024 12.49 12.59 12.37 12.55 12.55 277,400
Feb 12, 2024 12.68 12.89 12.68 12.77 12.77 116,600
Feb 9, 2024 12.65 12.73 12.52 12.72 12.72 88,500
Feb 8, 2024 12.59 12.72 12.50 12.64 12.64 97,500
Feb 7, 2024 12.62 12.62 12.25 12.54 12.54 80,600
Feb 6, 2024 12.46 12.67 12.46 12.59 12.59 98,700
Feb 5, 2024 12.46 12.55 12.44 12.46 12.46 96,600
Feb 2, 2024 12.33 12.63 12.31 12.60 12.60 147,300
Feb 1, 2024 12.46 12.57 12.33 12.41 12.41 268,800
Jan 31, 2024 12.46 12.51 12.31 12.40 12.40 224,000
Jan 30, 2024 12.57 12.65 12.48 12.51 12.51 220,600
Jan 29, 2024 12.57 12.68 12.57 12.64 12.64 134,300
Jan 26, 2024 12.65 12.71 12.60 12.65 12.65 95,600
Jan 25, 2024 12.74 12.74 12.53 12.61 12.61 274,100
Jan 24, 2024 12.88 12.88 12.59 12.64 12.64 149,700
Jan 23, 2024 13.08 13.08 12.74 12.75 12.75 174,200
Jan 22, 2024 13.01 13.10 12.86 12.97 12.97 134,400
Jan 19, 2024 12.99 12.99 12.71 12.92 12.92 95,200
Jan 18, 2024 12.77 12.80 12.64 12.79 12.79 92,200
Jan 17, 2024 12.57 12.74 12.57 12.70 12.70 211,700
Jan 16, 2024 12.68 12.81 12.62 12.74 12.74 207,700
Jan 12, 2024 12.67 12.76 12.64 12.73 12.73 245,200
Jan 11, 2024 12.70 12.87 12.59 12.67 12.67 212,800
Jan 10, 2024 12.59 12.75 12.51 12.64 12.64 592,200
Jan 9, 2024 12.49 12.78 12.49 12.76 12.76 292,000
Jan 8, 2024 12.66 12.76 12.60 12.63 12.63 281,400
Jan 5, 2024 12.53 12.74 12.44 12.68 12.68 172,100
Jan 4, 2024 12.81 12.81 12.59 12.63 12.63 748,300
Jan 3, 2024 12.95 12.98 12.57 12.75 12.75 314,800
Jan 2, 2024 13.33 13.79 12.91 12.98 12.98 545,300
Dec 29, 2023 13.44 13.57 13.34 13.45 13.45 167,800
Dec 28, 2023 13.55 13.62 13.43 13.50 13.50 167,700
Dec 27, 2023 13.64 13.75 13.31 13.56 13.56 192,800
Dec 26, 2023 13.42 13.56 13.27 13.54 13.54 167,500
Dec 22, 2023 13.28 13.52 13.23 13.42 13.42 251,300
Dec 21, 2023 13.04 13.24 13.03 13.19 13.19 169,600
Dec 20, 2023 13.47 13.60 12.90 13.00 13.00 405,700
Dec 19, 2023 13.37 14.00 13.37 13.52 13.52 361,800
Dec 18, 2023 13.24 13.31 13.05 13.29 13.29 189,500
Dec 15, 2023 13.13 13.41 13.07 13.18 13.18 500,000
Dec 14, 2023 13.21 13.44 13.00 13.18 13.18 455,300
Dec 13, 2023 13.10 13.22 12.91 13.01 13.01 367,400
Dec 12, 2023 13.24 13.24 12.85 13.02 13.02 320,500
Dec 11, 2023 12.77 13.31 12.77 13.23 13.23 442,600
Dec 8, 2023 13.01 13.29 12.92 13.10 13.10 349,500
Dec 7, 2023 12.76 13.23 12.63 13.05 13.05 427,900
Dec 6, 2023 13.35 13.35 12.57 12.73 12.73 251,300
Dec 5, 2023 13.46 13.48 13.11 13.28 13.28 216,000
Dec 4, 2023 13.24 13.52 13.14 13.51 13.51 204,100
Dec 1, 2023 13.03 13.43 12.97 13.28 13.28 231,600
Nov 30, 2023 13.31 13.44 13.06 13.15 13.15 363,400
Nov 29, 2023 12.87 13.32 12.63 13.22 13.22 395,000
Nov 28, 2023 12.81 13.06 12.64 12.84 12.84 363,100
Nov 27, 2023 12.94 13.16 12.76 12.86 12.86 260,900
Nov 24, 2023 12.99 13.14 12.61 13.01 13.01 159,700
Nov 22, 2023 13.27 13.33 13.02 13.07 13.07 418,600
Nov 21, 2023 12.91 13.18 12.75 13.05 13.05 713,100
Nov 20, 2023 10.98 13.29 10.80 13.25 13.25 1,275,700
Nov 17, 2023 9.61 10.10 9.55 10.05 10.05 240,700
Nov 16, 2023 9.74 9.75 9.41 9.52 9.52 347,300
Nov 15, 2023 9.80 9.89 9.66 9.73 9.73 253,900
Nov 14, 2023 9.75 9.95 9.66 9.78 9.78 507,100
Nov 13, 2023 9.43 9.57 9.34 9.51 9.51 277,300
Nov 10, 2023 9.45 9.58 9.25 9.42 9.42 490,800
Nov 9, 2023 9.67 9.71 9.24 9.37 9.37 324,200
Nov 8, 2023 9.59 9.76 9.42 9.66 9.66 332,200
Nov 7, 2023 9.73 9.80 9.04 9.59 9.59 344,300
Nov 6, 2023 9.68 9.68 9.34 9.50 9.50 204,800
Nov 3, 2023 9.54 9.79 9.43 9.63 9.63 181,200
Nov 2, 2023 9.07 9.39 9.07 9.37 9.37 115,700
Nov 1, 2023 9.16 9.17 8.93 8.94 8.94 158,200
Oct 31, 2023 9.27 9.40 9.18 9.21 9.21 124,800
Oct 30, 2023 9.26 9.37 9.12 9.29 9.29 122,500
Oct 27, 2023 9.56 9.56 9.20 9.22 9.22 114,000
Oct 26, 2023 9.55 9.71 9.51 9.55 9.55 170,900
Oct 25, 2023 9.60 9.60 9.26 9.54 9.54 197,200
Oct 24, 2023 9.71 9.74 9.38 9.64 9.64 222,400
Oct 23, 2023 9.50 9.84 9.42 9.69 9.69 248,700
Oct 20, 2023 10.11 10.11 9.54 9.56 9.56 243,500
Oct 19, 2023 9.98 10.19 9.98 10.06 10.06 105,600
Oct 18, 2023 10.18 10.21 10.00 10.03 10.03 108,400
Oct 17, 2023 10.30 10.44 10.28 10.30 10.30 129,000
Oct 16, 2023 10.23 10.41 10.18 10.35 10.35 116,000
Oct 13, 2023 10.54 10.59 9.84 10.11 10.11 244,500
Oct 12, 2023 10.58 10.61 10.38 10.52 10.52 310,300
Oct 11, 2023 10.45 10.60 10.43 10.51 10.51 280,100
Oct 10, 2023 10.42 10.48 10.32 10.46 10.46 232,700
Oct 9, 2023 10.10 10.48 10.05 10.40 10.40 253,000
Oct 6, 2023 10.37 10.49 10.07 10.10 10.10 400,400
Oct 5, 2023 10.37 10.49 10.25 10.40 10.40 300,200
Oct 4, 2023 10.03 10.62 10.03 10.41 10.41 790,300
Oct 3, 2023 9.77 10.20 9.66 10.12 10.12 737,300
Oct 2, 2023 9.41 9.78 9.15 9.73 9.73 252,100
Sep 29, 2023 9.63 9.65 9.38 9.51 9.51 167,000
Sep 28, 2023 9.35 9.62 9.35 9.51 9.51 214,000
Sep 27, 2023 9.41 9.51 9.29 9.42 9.42 108,500
Sep 26, 2023 9.29 9.44 9.28 9.32 9.32 134,100
Sep 25, 2023 9.13 9.50 9.08 9.41 9.41 140,300
Sep 22, 2023 9.37 9.40 9.10 9.20 9.20 108,400
Sep 21, 2023 9.26 9.44 9.16 9.33 9.33 216,000
Sep 20, 2023 9.51 9.73 9.29 9.33 9.33 170,500
Sep 19, 2023 9.47 9.66 9.30 9.50 9.50 220,900
Sep 18, 2023 9.60 9.66 9.40 9.48 9.48 214,200
Sep 15, 2023 10.12 10.12 9.50 9.61 9.61 659,600
Sep 14, 2023 9.76 10.18 9.65 10.13 10.13 264,700
Sep 13, 2023 9.12 10.41 8.97 9.76 9.76 532,000
Sep 12, 2023 8.94 9.10 8.70 8.75 8.75 193,300
Sep 11, 2023 8.80 8.94 8.69 8.93 8.93 184,500
Sep 8, 2023 9.02 9.10 8.80 8.80 8.80 186,900
Sep 7, 2023 9.63 9.64 9.13 9.14 9.14 186,400
Sep 6, 2023 10.38 10.42 9.69 9.69 9.69 261,600
Sep 5, 2023 10.29 10.42 10.15 10.40 10.40 208,900
Sep 1, 2023 10.55 10.59 10.31 10.36 10.36 94,900
Aug 31, 2023 10.74 10.76 10.45 10.47 10.47 207,000
Aug 30, 2023 10.67 10.74 10.65 10.70 10.70 100,000
Aug 29, 2023 10.52 10.73 10.46 10.71 10.71 126,200
Aug 28, 2023 10.53 10.55 10.45 10.49 10.49 140,900
Aug 25, 2023 10.35 10.51 10.35 10.46 10.46 156,200
Aug 24, 2023 10.48 10.50 10.32 10.33 10.33 110,600
Aug 23, 2023 10.38 10.51 10.37 10.47 10.47 165,600
Aug 22, 2023 10.50 10.54 10.36 10.38 10.38 140,600
Aug 21, 2023 10.36 10.53 10.33 10.45 10.45 235,900
Aug 18, 2023 10.06 10.40 10.03 10.34 10.34 199,800
Aug 17, 2023 10.69 10.75 10.12 10.13 10.13 1,206,000
Aug 16, 2023 10.86 10.91 10.61 10.62 10.62 231,100
Aug 15, 2023 10.93 11.06 10.80 10.89 10.89 238,700
Aug 14, 2023 10.63 11.04 10.60 11.00 11.00 570,700
Aug 11, 2023 10.23 10.60 10.23 10.60 10.60 397,000
Aug 10, 2023 10.30 10.56 10.30 10.37 10.37 303,000
Aug 9, 2023 10.27 10.67 10.01 10.38 10.38 506,800
Aug 8, 2023 10.28 10.37 10.18 10.27 10.27 170,400
Aug 7, 2023 10.42 10.57 10.33 10.45 10.45 169,500
Aug 4, 2023 10.31 10.51 10.19 10.40 10.40 145,700
Aug 3, 2023 10.36 10.41 10.28 10.28 10.28 145,100
Aug 2, 2023 10.54 10.55 10.24 10.36 10.36 193,200
Aug 1, 2023 10.65 10.66 10.33 10.62 10.62 213,800
Jul 31, 2023 10.72 10.93 10.69 10.71 10.71 169,400
Jul 28, 2023 10.55 10.83 10.55 10.77 10.77 162,100
Jul 27, 2023 10.77 10.88 10.46 10.49 10.49 227,600
Jul 26, 2023 10.65 10.80 10.53 10.69 10.69 176,800
Jul 25, 2023 10.68 10.73 10.15 10.59 10.59 214,400
Jul 24, 2023 10.97 11.07 10.87 10.93 10.93 168,700
Jul 21, 2023 10.91 10.98 10.45 10.96 10.96 296,900
Jul 20, 2023 11.22 11.22 10.82 10.84 10.84 156,500
Jul 19, 2023 11.49 11.49 11.19 11.34 11.34 185,900
Jul 18, 2023 11.15 11.40 11.15 11.37 11.37 304,200
Jul 17, 2023 10.98 11.16 10.93 11.14 11.14 218,600
Jul 14, 2023 11.12 11.12 10.94 11.00 11.00 149,100
Jul 13, 2023 11.06 11.24 11.03 11.14 11.14 214,600
Jul 12, 2023 11.11 11.11 10.95 11.02 11.02 176,500
Jul 11, 2023 10.96 11.02 10.92 10.98 10.98 158,400
Jul 10, 2023 11.07 11.07 10.82 10.90 10.90 245,600
Jul 7, 2023 11.05 11.19 10.96 11.00 11.00 257,400
Jul 6, 2023 11.03 11.03 10.88 11.01 11.01 245,900
Jul 5, 2023 11.05 11.15 11.00 11.08 11.08 308,200
Jul 3, 2023 11.21 11.32 11.08 11.17 11.17 146,100
Jun 30, 2023 11.50 11.52 11.28 11.31 11.31 303,000
Jun 29, 2023 11.20 11.43 11.18 11.41 11.41 360,200
Jun 28, 2023 11.19 11.29 10.91 11.25 11.25 372,600
Jun 27, 2023 11.23 11.26 10.97 11.19 11.19 412,000
Jun 26, 2023 11.03 11.18 10.97 11.11 11.11 438,800
Jun 23, 2023 10.97 11.23 10.74 11.04 11.04 1,621,900
Jun 22, 2023 10.63 10.65 10.39 10.60 10.60 206,100
Jun 21, 2023 11.08 11.08 10.59 10.65 10.65 313,400
Jun 20, 2023 11.14 11.22 11.01 11.14 11.14 375,700
Jun 16, 2023 11.10 11.24 10.95 11.22 11.22 656,300
Jun 15, 2023 10.68 11.01 10.51 10.97 10.97 343,700
Jun 14, 2023 11.02 11.24 10.70 10.78 10.78 334,500
Jun 13, 2023 10.91 11.02 10.80 10.96 10.96 322,000
Jun 12, 2023 10.60 10.98 10.52 10.85 10.85 355,900
Jun 9, 2023 10.48 10.62 10.43 10.59 10.59 275,000
Jun 8, 2023 10.58 10.60 10.46 10.51 10.51 293,000
Jun 7, 2023 10.75 10.90 10.52 10.63 10.63 380,100
Jun 6, 2023 10.50 10.75 10.49 10.73 10.73 442,100
Jun 5, 2023 10.53 10.61 10.42 10.51 10.51 346,500
Jun 2, 2023 10.44 10.65 10.41 10.62 10.62 466,400
Jun 1, 2023 10.25 10.40 10.08 10.29 10.29 428,300
May 31, 2023 10.25 10.41 10.13 10.23 10.23 346,400
May 30, 2023 10.32 10.39 10.12 10.29 10.29 377,900
May 26, 2023 10.10 10.30 10.10 10.26 10.26 377,600
May 25, 2023 10.22 10.30 9.99 10.08 10.08 299,100
May 24, 2023 10.39 10.54 10.23 10.27 10.27 291,100
May 23, 2023 10.30 10.54 10.30 10.40 10.40 337,600
May 22, 2023 10.21 10.46 10.14 10.34 10.34 464,500
May 19, 2023 10.28 10.37 10.06 10.21 10.21 354,800
May 18, 2023 10.05 10.20 10.02 10.18 10.18 411,300
May 17, 2023 9.92 10.10 9.83 10.03 10.03 420,700
May 16, 2023 9.89 10.01 9.71 9.88 9.88 278,000
May 15, 2023 9.85 9.98 9.57 9.96 9.96 295,200
May 12, 2023 10.04 10.29 9.71 9.84 9.84 318,900
May 11, 2023 9.99 10.49 9.90 10.06 10.06 566,600
May 10, 2023 9.25 10.23 8.50 10.05 10.05 662,800
May 9, 2023 10.09 10.72 9.79 10.55 10.55 474,700
May 8, 2023 9.80 10.12 9.35 10.05 10.05 604,000
May 5, 2023 9.73 9.90 9.61 9.80 9.80 299,800
May 4, 2023 10.21 10.32 9.62 9.64 9.64 285,800
May 3, 2023 10.24 10.74 10.15 10.28 10.28 438,700
May 2, 2023 10.81 10.81 10.22 10.23 10.23 285,900
May 1, 2023 10.60 10.98 10.35 10.84 10.84 838,000
Apr 28, 2023 10.67 10.88 10.19 10.60 10.60 946,900
Apr 27, 2023 10.13 10.90 10.07 10.73 10.73 314,100
Apr 26, 2023 10.52 10.56 9.95 10.04 10.04 407,500
Apr 25, 2023 10.86 10.86 10.50 10.56 10.56 253,800

Related Tickers

HSON Hudson Global, Inc.
16.92
+1.01%
 
HSII Heidrick & Struggles International, Inc.
30.87
+0.32%
 
BGSF BGSF, Inc.
8.98
-0.22%
 
KELYA Kelly Services, Inc.
24.23
+1.47%
 
KFRC Kforce Inc.
64.08
-0.17%
 
NSP Insperity, Inc.
109.52
+0.80%
 
KFY Korn Ferry
62.65
-0.85%
 
ZIP ZipRecruiter, Inc.
10.62
+1.92%
 
RHI Robert Half Inc.
71.50
-0.04%
 
TNET TriNet Group, Inc.
127.60
-1.59%