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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrt · 日线历史（复权）· FMP · 截至 2024年6月27日
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
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
HireRight Holdings Corporation（HRT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRT 历史股价FMP 日线复权 OHLCV