U.S. markets closed

HireRight Holdings Corporation (HRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.290.00 (0.00%)
Al cierre: 04:00PM EDT
14.29 0.00 (0.00%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202414.2914.3014.2814.2914.2998,600
25 abr 202414.2814.3114.2814.2914.2986,500
24 abr 202414.3314.3514.2614.2714.27220,400
23 abr 202414.3314.3514.3214.3314.33155,500
22 abr 202414.3014.3314.2414.3214.32404,800
19 abr 202414.2414.2814.2314.2414.24403,200
18 abr 202414.2414.3014.2414.2514.25445,800
17 abr 202414.2714.2814.2414.2414.24161,700
16 abr 202414.2414.2614.2414.2414.24241,800
15 abr 202414.2614.2614.2314.2414.24175,400
12 abr 202414.2414.2714.2414.2414.24220,000
11 abr 202414.2914.2914.2414.2414.24333,000
10 abr 202414.2914.2914.2514.2714.27531,300
09 abr 202414.3114.3214.2914.3014.30187,400
08 abr 202414.3114.3314.2614.2914.29403,100
05 abr 202414.3014.3214.2914.3014.30118,700
04 abr 202414.3014.3314.2614.2714.27403,200
03 abr 202414.3214.3514.2514.2614.26141,500
02 abr 202414.3314.3514.3014.3214.32251,400
01 abr 202414.2714.3814.2614.3414.34542,300
28 mar 202414.2714.2714.2614.2714.27307,300
27 mar 202414.2714.2714.2614.2714.27307,200
26 mar 202414.2614.2714.2514.2614.26199,700
25 mar 202414.2614.2814.2614.2614.26144,200
22 mar 202414.2814.2814.2514.2514.25403,900
21 mar 202414.2814.3514.2414.2614.26950,900
20 mar 202414.2714.2714.2414.2414.24121,700
19 mar 202414.2014.2814.2014.2814.28162,600
18 mar 202414.1914.2414.1814.2214.22305,100
15 mar 202414.1714.2314.1714.1714.17377,700
14 mar 202414.1814.2014.1714.2014.20261,400
13 mar 202414.1614.1814.1614.1614.16280,800
12 mar 202414.1714.1914.1514.1514.15304,300
11 mar 202414.1814.1814.1614.1614.16139,100
08 mar 202414.1914.2514.1614.1614.16265,600
07 mar 202414.1914.2214.1514.1614.16853,100
06 mar 202414.1814.2014.1514.1614.16235,800
05 mar 202414.1714.1914.1514.1814.18349,600
04 mar 202414.1814.2714.1514.1614.16532,700
01 mar 202414.1514.2314.1514.1914.19449,400
29 feb 202414.2014.2014.1414.1714.17563,500
28 feb 202414.1414.1914.1214.1814.18463,700
27 feb 202414.2414.2514.1214.1214.12672,500
26 feb 202414.1914.2814.1814.2414.24397,800
23 feb 202414.1114.2314.1114.2314.231,057,300
22 feb 202414.1214.1414.1114.1214.12279,800
21 feb 202414.1114.1214.1014.1214.12716,800
20 feb 202414.1114.1414.1014.1114.111,153,000
16 feb 202414.1314.1514.0614.1314.1312,937,000
15 feb 202412.8412.9312.7112.8712.87110,500
14 feb 202412.6712.8812.6412.8312.83194,900
13 feb 202412.4912.5912.3712.5512.55277,400
12 feb 202412.6812.8912.6812.7712.77116,600
09 feb 202412.6512.7312.5212.7212.7288,500
08 feb 202412.5912.7212.5012.6412.6497,500
07 feb 202412.6212.6212.2512.5412.5480,600
06 feb 202412.4612.6712.4612.5912.5998,700
05 feb 202412.4612.5512.4412.4612.4696,600
02 feb 202412.3312.6312.3112.6012.60147,300
01 feb 202412.4612.5712.3312.4112.41268,800
31 ene 202412.4612.5112.3112.4012.40224,000
30 ene 202412.5712.6512.4812.5112.51220,600
29 ene 202412.5712.6812.5712.6412.64134,300
26 ene 202412.6512.7112.6012.6512.6595,600
25 ene 202412.7412.7412.5312.6112.61274,100
24 ene 202412.8812.8812.5912.6412.64149,700
23 ene 202413.0813.0812.7412.7512.75174,200
22 ene 202413.0113.1012.8612.9712.97134,400
19 ene 202412.9912.9912.7112.9212.9295,200
18 ene 202412.7712.8012.6412.7912.7992,200
17 ene 202412.5712.7412.5712.7012.70211,700
16 ene 202412.6812.8112.6212.7412.74207,700
12 ene 202412.6712.7612.6412.7312.73245,200
11 ene 202412.7012.8712.5912.6712.67212,800
10 ene 202412.5912.7512.5112.6412.64592,200
09 ene 202412.4912.7812.4912.7612.76292,000
08 ene 202412.6612.7612.6012.6312.63281,400
05 ene 202412.5312.7412.4412.6812.68172,100
04 ene 202412.8112.8112.5912.6312.63748,300
03 ene 202412.9512.9812.5712.7512.75314,800
02 ene 202413.3313.7912.9112.9812.98545,300
29 dic 202313.4413.5713.3413.4513.45167,800
28 dic 202313.5513.6213.4313.5013.50167,700
27 dic 202313.6413.7513.3113.5613.56192,800
26 dic 202313.4213.5613.2713.5413.54167,500
22 dic 202313.2813.5213.2313.4213.42251,300
21 dic 202313.0413.2413.0313.1913.19169,600
20 dic 202313.4713.6012.9013.0013.00405,700
19 dic 202313.3714.0013.3713.5213.52361,800
18 dic 202313.2413.3113.0513.2913.29189,500
15 dic 202313.1313.4113.0713.1813.18500,000
14 dic 202313.2113.4413.0013.1813.18455,300
13 dic 202313.1013.2212.9113.0113.01367,400
12 dic 202313.2413.2412.8513.0213.02320,500
11 dic 202312.7713.3112.7713.2313.23442,600
08 dic 202313.0113.2912.9213.1013.10349,500
07 dic 202312.7613.2312.6313.0513.05427,900
06 dic 202313.3513.3512.5712.7312.73251,300
05 dic 202313.4613.4813.1113.2813.28216,000
04 dic 202313.2413.5213.1413.5113.51204,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...