Italia markets close in 8 hours 14 minutes

HireRight Holdings Corporation (HRT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,27-0,06 (-0,42%)
Alla chiusura: 04:00PM EDT
14,27 +0,01 (+0,04%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202414,3314,3514,2614,2714,27220.400
23 apr 202414,3314,3514,3214,3314,33155.500
22 apr 202414,3014,3314,2414,3214,32404.800
19 apr 202414,2414,2814,2314,2414,24403.200
18 apr 202414,2414,3014,2414,2514,25445.800
17 apr 202414,2714,2814,2414,2414,24161.700
16 apr 202414,2414,2614,2414,2414,24241.800
15 apr 202414,2614,2614,2314,2414,24175.400
12 apr 202414,2414,2714,2414,2414,24220.000
11 apr 202414,2914,2914,2414,2414,24333.000
10 apr 202414,2914,2914,2514,2714,27531.300
09 apr 202414,3114,3214,2914,3014,30187.400
08 apr 202414,3114,3314,2614,2914,29403.100
05 apr 202414,3014,3214,2914,3014,30118.700
04 apr 202414,3014,3314,2614,2714,27403.200
03 apr 202414,3214,3514,2514,2614,26141.500
02 apr 202414,3314,3514,3014,3214,32251.400
01 apr 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 gen 202412,4612,5112,3112,4012,40224.000
30 gen 202412,5712,6512,4812,5112,51220.600
29 gen 202412,5712,6812,5712,6412,64134.300
26 gen 202412,6512,7112,6012,6512,6595.600
25 gen 202412,7412,7412,5312,6112,61274.100
24 gen 202412,8812,8812,5912,6412,64149.700
23 gen 202413,0813,0812,7412,7512,75174.200
22 gen 202413,0113,1012,8612,9712,97134.400
19 gen 202412,9912,9912,7112,9212,9295.200
18 gen 202412,7712,8012,6412,7912,7992.200
17 gen 202412,5712,7412,5712,7012,70211.700
16 gen 202412,6812,8112,6212,7412,74207.700
12 gen 202412,6712,7612,6412,7312,73245.200
11 gen 202412,7012,8712,5912,6712,67212.800
10 gen 202412,5912,7512,5112,6412,64592.200
09 gen 202412,4912,7812,4912,7612,76292.000
08 gen 202412,6612,7612,6012,6312,63281.400
05 gen 202412,5312,7412,4412,6812,68172.100
04 gen 202412,8112,8112,5912,6312,63748.300
03 gen 202412,9512,9812,5712,7512,75314.800
02 gen 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
01 dic 202313,0313,4312,9713,2813,28231.600
30 nov 202313,3113,4413,0613,1513,15363.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...