Get the Stockscreener App
14.31
0.14%
-0.02
After Hours:
14.31
HireRight Holdings Corp Stock (HRT) Price History
The historical daily chart and data for HireRight Holdings Corp stock (HRT), show that the latest closing stock price as of May 14, 2024, is $14.31.
- HireRight Holdings Corp all-time high stock price is $18.95, occurred on April 19, 2022.
- The lowest HireRight Holdings Corp stock price recorded was $6.8758 on November 07, 2022. Since then, HireRight Holdings Corp's stock price has risen over 108.12% to $14.31 now.
- The 52-week high stock price for HRT is $14.39, representing a 0.56% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for HRT is $8.69, indicating a -39.27% decrease from the current share price, occurred on September 11, 2023.
- The closing price of HireRight Holdings Corp (HRT) stock in the beginning of 2023 was $16.30. The stock closed the year at $11.86, a loss of over -27.24% for the year.
The table below shows more information about HRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $14.35 | $14.31 | $0.04 | 85,156.0 | -0.14% |
| May 13, 2024 | $14.36 | $14.33 | $0.025 | 70,040.0 | +0.00% |
| May 10, 2024 | $14.34 | $14.32 | $0.02 | 38,624.0 | +0.14% |
| May 09, 2024 | $14.35 | $14.30 | $0.045 | 115,892.0 | -0.14% |
| May 08, 2024 | $14.39 | $14.33 | $0.06 | 125,276.0 | -0.21% |
| May 07, 2024 | $14.39 | $14.35 | $0.04 | 152,526.0 | +0.07% |
| May 06, 2024 | $14.36 | $14.32 | $0.04 | 202,572.0 | +0.14% |
| May 03, 2024 | $14.36 | $14.32 | $0.04 | 89,884.0 | +0.07% |
| May 02, 2024 | $14.35 | $14.30 | $0.05 | 267,399.0 | +0.14% |
| May 01, 2024 | $14.33 | $14.28 | $0.05 | 139,795.0 | +0.00% |
| Apr 30, 2024 | $14.31 | $14.29 | $0.025 | 85,496.0 | -0.14% |
| Apr 29, 2024 | $14.33 | $14.31 | $0.02 | 79,387.0 | +0.21% |
| Apr 26, 2024 | $14.30 | $14.28 | $0.02 | 98,297.0 | +0.00% |
| Apr 25, 2024 | $14.31 | $14.28 | $0.03 | 84,759.0 | +0.14% |
| Apr 24, 2024 | $14.35 | $14.26 | $0.09 | 219,993.0 | -0.42% |
| Apr 23, 2024 | $14.35 | $14.32 | $0.03 | 155,534.0 | +0.07% |
| Apr 22, 2024 | $14.33 | $14.24 | $0.09 | 404,098.0 | +0.56% |
| Apr 19, 2024 | $14.28 | $14.23 | $0.05 | 402,387.0 | -0.07% |
| Apr 18, 2024 | $14.30 | $14.24 | $0.06 | 444,398.0 | +0.07% |
| Apr 17, 2024 | $14.28 | $14.24 | $0.04 | 161,370.0 | +0.00% |
| Apr 16, 2024 | $14.26 | $14.24 | $0.02 | 240,814.0 | +0.00% |
HireRight Holdings Corp Stock (HRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HireRight Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HireRight Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
HireRight Holdings Corp Stock (HRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.39 | $14.28 | $0.11 | 1,372,320.0 | +0.07% |
| Apr, 2024 | $14.38 | $14.23 | $0.15 | 5,667,837.0 | +0.21% |
| Mar, 2024 | $14.35 | $14.15 | $0.195 | 6,951,984.0 | +0.71% |
| Feb, 2024 | $14.28 | $12.25 | $2.03 | 19,818,540.0 | +14.27% |
| Jan, 2024 | $13.79 | $12.31 | $1.48 | 5,417,645.0 | -7.81% |
HireRight Holdings Corp Stock (HRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.00 | $12.57 | $1.43 | 5,840,036.0 | +2.28% |
| Nov, 2023 | $13.44 | $8.93 | $4.51 | 7,701,452.0 | +42.78% |
| Oct, 2023 | $10.62 | $9.12 | $1.50 | 5,703,509.0 | -3.15% |
| Sep, 2023 | $10.59 | $8.69 | $1.90 | 4,466,590.0 | -9.17% |
| Aug, 2023 | $11.06 | $10.01 | $1.05 | 6,073,628.0 | -2.24% |
| Jul, 2023 | $11.49 | $10.15 | $1.34 | 4,180,630.0 | -5.31% |
| Jun, 2023 | $11.53 | $10.08 | $1.45 | 8,937,918.0 | +10.56% |
| May, 2023 | $10.98 | $8.50 | $2.48 | 8,592,781.0 | -3.49% |
| Apr, 2023 | $11.64 | $9.62 | $2.02 | 7,778,478.0 | -0.09% |
| Mar, 2023 | $11.40 | $9.80 | $1.60 | 8,375,287.0 | -3.72% |
| Feb, 2023 | $12.08 | $10.98 | $1.10 | 3,577,364.0 | -3.67% |
| Jan, 2023 | $12.31 | $10.22 | $2.09 | 4,091,290.0 | -3.54% |
HireRight Holdings Corp Stock (HRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.42 | $11.02 | $2.40 | 6,503,661.0 | -6.39% |
| Nov, 2022 | $14.03 | $6.88 | $7.15 | 12,557,329.0 | -5.87% |
| Oct, 2022 | $16.97 | $13.25 | $3.72 | 3,575,810.0 | -11.80% |
| Sep, 2022 | $17.25 | $14.95 | $2.30 | 2,988,335.0 | -6.15% |
| Aug, 2022 | $18.66 | $14.41 | $4.25 | 4,890,013.0 | +9.42% |
| Jul, 2022 | $15.31 | $13.06 | $2.25 | 2,916,080.0 | +4.57% |
| Jun, 2022 | $16.28 | $13.43 | $2.85 | 8,577,941.0 | -3.66% |
| May, 2022 | $18.64 | $12.43 | $6.21 | 5,628,725.0 | -14.69% |
| Apr, 2022 | $18.95 | $14.09 | $4.86 | 5,892,774.0 | +1.11% |
| Mar, 2022 | $17.75 | $10.66 | $7.09 | 9,599,319.0 | +30.83% |
| Feb, 2022 | $14.26 | $11.41 | $2.85 | 3,819,670.0 | -3.90% |
| Jan, 2022 | $16.78 | $11.94 | $4.84 | 5,769,540.0 | -15.00% |
1.33%
0.45%
Cap:
|
Volume (24h):