HireRight Holdings Corporation
HRTNYSEIndustrials
$14.36
$-0.02(-0.14%)
Market Cap$967189080
P/E Ratio—
52W High$14.39
52W Low$8.69
HireRight Holdings Corporation (HRT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hrt · EOD price history · split-adj. · FMP · as of Jun 27, 2024
5-Year High5Y
$19.46
Nov 29, 2021
-26.2% from here
5-Year Low5Y
$6.88
Nov 7, 2022
+108.7% from low
IPO Priceadj.
$17.25
Oct 29, 2021
-16.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 27, 2024 | $14.37 | $14.37 | $14.35 | $14.36 | $14.36 | 2.2M | -0.07% |
| Jun 26, 2024 | $14.35 | $14.38 | $14.34 | $14.38 | $14.38 | 611K | +0.21% |
| Jun 25, 2024 | $14.35 | $14.36 | $14.34 | $14.34 | $14.34 | 523K | -0.07% |
| Jun 24, 2024 | $14.35 | $14.37 | $14.34 | $14.36 | $14.36 | 363K | +0.07% |
| Jun 21, 2024 | $14.35 | $14.35 | $14.34 | $14.35 | $14.35 | 187K | +0.00% |
| Jun 20, 2024 | $14.34 | $14.36 | $14.34 | $14.34 | $14.34 | 112K | +0.00% |
| Jun 18, 2024 | $14.35 | $14.35 | $14.34 | $14.34 | $14.34 | 84K | -0.07% |
| Jun 17, 2024 | $14.34 | $14.35 | $14.34 | $14.35 | $14.35 | 213K | +0.07% |
| Jun 14, 2024 | $14.31 | $14.34 | $14.31 | $14.34 | $14.34 | 63K | +0.21% |
| Jun 13, 2024 | $14.35 | $14.35 | $14.31 | $14.32 | $14.32 | 98K | -0.21% |
| Jun 12, 2024 | $14.35 | $14.35 | $14.32 | $14.32 | $14.32 | 57K | -0.21% |
| Jun 11, 2024 | $14.32 | $14.33 | $14.30 | $14.32 | $14.32 | 99K | +0.00% |
| Jun 10, 2024 | $14.34 | $14.35 | $14.33 | $14.33 | $14.33 | 203K | -0.07% |
| Jun 7, 2024 | $14.34 | $14.36 | $14.34 | $14.35 | $14.35 | 126K | +0.07% |
| Jun 6, 2024 | $14.36 | $14.36 | $14.34 | $14.35 | $14.35 | 91K | -0.07% |
| Jun 5, 2024 | $14.35 | $14.36 | $14.31 | $14.36 | $14.36 | 204K | +0.07% |
| Jun 4, 2024 | $14.29 | $14.33 | $14.29 | $14.33 | $14.33 | 114K | +0.28% |
| Jun 3, 2024 | $14.32 | $14.37 | $14.29 | $14.30 | $14.30 | 139K | -0.14% |
| May 31, 2024 | $14.32 | $14.32 | $14.30 | $14.30 | $14.30 | 333K | -0.14% |
| May 30, 2024 | $14.30 | $14.32 | $14.30 | $14.30 | $14.30 | 119K | +0.00% |
Showing 1–20 of 668 records
Annual Stock Price Performance · HRT
Jan 1 → Dec 31 · 4 years2024+7.7%$13.33 → $14.36
+7.7%
2023+12.9%$11.91 → $13.45
+12.9%
2022-25.9%$16.00 → $11.86
-25.9%
2021-11.1%$18.00 → $16.00
-11.1%
Best Year2023 · +12.9%
Worst Year2022 · -25.9%
Positive Years2 / 4
Avg Annual Return-4.1%
4Y Total Return-20.2%
4Y CAGR~-5.5% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HRT?
If you invested $1,000 in HRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$832
Total Return-16.8%
CAGR~-3.6% / yr
Profit$-168
Based on Oct 29, 2021 · $17.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
HireRight Holdings Corporation (HRT) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $14.36. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HRT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HRT historical stock pricesFMP EOD datasplit-adjusted OHLCV