Hireright Holdings Corp (NY: HRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.31	13.44	13.06	13.15	363,416	-0.07(-0.53%)
Nov 29, 2023	12.87	13.32	12.63	13.22	395,049	+0.38(+2.96%)
Nov 28, 2023	12.81	13.06	12.64	12.84	363,079	-0.02(-0.16%)
Nov 27, 2023	12.94	13.16	12.76	12.86	260,933	-0.15(-1.15%)
Nov 24, 2023	12.99	13.14	12.61	13.01	159,657	-0.06(-0.46%)
Nov 22, 2023	13.27	13.33	13.03	13.07	418,572	+0.02(+0.15%)
Nov 21, 2023	12.91	13.18	12.75	13.05	713,054	-0.20(-1.51%)
Nov 20, 2023	10.98	13.29	10.80	13.25	1,275,653	+3.20(+31.84%)
Nov 17, 2023	9.610	10.10	9.550	10.05	244,273	+0.53(+5.57%)
Nov 16, 2023	9.740	9.750	9.410	9.520	347,300	-0.21(-2.16%)
Nov 15, 2023	9.800	9.885	9.665	9.730	253,900	-0.05(-0.51%)
Nov 14, 2023	9.750	9.950	9.665	9.780	507,098	+0.27(+2.84%)
Nov 13, 2023	9.430	9.575	9.338	9.510	277,267	+0.09(+0.96%)
Nov 10, 2023	9.450	9.580	9.250	9.420	490,832	+0.05(+0.53%)
Nov 09, 2023	9.670	9.710	9.240	9.370	324,237	-0.29(-3.00%)
Nov 08, 2023	9.590	9.755	9.420	9.660	332,169	+0.07(+0.73%)
Nov 07, 2023	9.730	9.800	9.040	9.590	344,328	+0.09(+0.95%)
Nov 06, 2023	9.680	9.680	9.340	9.500	204,751	-0.13(-1.35%)
Nov 03, 2023	9.540	9.790	9.425	9.630	181,199	+0.26(+2.77%)
Nov 02, 2023	9.070	9.385	9.070	9.370	115,729	+0.43(+4.81%)
Nov 01, 2023	9.160	9.170	8.930	8.940	158,161	-0.27(-2.93%)
Oct 31, 2023	9.270	9.400	9.180	9.210	124,773	-0.08(-0.86%)
Oct 30, 2023	9.260	9.370	9.120	9.290	122,489	+0.07(+0.76%)
Oct 27, 2023	9.560	9.560	9.200	9.220	113,989	-0.33(-3.46%)
Oct 26, 2023	9.550	9.710	9.510	9.550	170,854	+0.01(+0.10%)
Oct 25, 2023	9.600	9.600	9.260	9.540	197,150	-0.10(-1.04%)
Oct 24, 2023	9.710	9.745	9.375	9.640	222,409	-0.05(-0.52%)
Oct 23, 2023	9.500	9.835	9.420	9.690	248,670	+0.13(+1.36%)
Oct 20, 2023	10.11	10.11	9.540	9.560	243,536	-0.50(-4.97%)
Oct 19, 2023	9.980	10.19	9.980	10.06	105,558	+0.03(+0.30%)
Oct 18, 2023	10.18	10.21	10.00	10.03	108,369	-0.27(-2.62%)
Oct 17, 2023	10.30	10.44	10.28	10.30	129,019	-0.05(-0.48%)
Oct 16, 2023	10.23	10.41	10.18	10.35	116,014	+0.24(+2.37%)
Oct 13, 2023	10.54	10.59	9.840	10.11	244,518	-0.41(-3.90%)
Oct 12, 2023	10.58	10.61	10.38	10.52	310,290	+0.01(+0.10%)
Oct 11, 2023	10.45	10.61	10.43	10.51	280,147	+0.05(+0.48%)
Oct 10, 2023	10.42	10.48	10.32	10.46	232,686	+0.06(+0.58%)
Oct 09, 2023	10.10	10.48	10.05	10.40	252,989	+0.30(+2.97%)
Oct 06, 2023	10.37	10.49	10.07	10.10	400,351	-0.30(-2.88%)
Oct 05, 2023	10.37	10.49	10.25	10.40	300,297	-0.01(-0.10%)
Oct 04, 2023	10.03	10.62	10.03	10.41	790,329	+0.29(+2.87%)
Oct 03, 2023	9.770	10.20	9.660	10.12	737,256	+0.39(+4.01%)
Oct 02, 2023	9.410	9.780	9.145	9.730	252,146	+0.22(+2.31%)
Sep 29, 2023	9.630	9.650	9.380	9.510	167,012	+0.00(+0.00%)
Sep 28, 2023	9.350	9.620	9.350	9.510	213,961	+0.09(+0.96%)
Sep 27, 2023	9.410	9.510	9.290	9.420	108,504	+0.10(+1.07%)
Sep 26, 2023	9.290	9.440	9.280	9.320	134,095	-0.09(-0.96%)
Sep 25, 2023	9.130	9.500	9.400	9.410	140,301	+0.21(+2.28%)
Sep 22, 2023	9.370	9.400	9.100	9.200	108,372	-0.13(-1.39%)
Sep 21, 2023	9.260	9.440	9.160	9.330	215,986	+0.00(+0.00%)
Sep 20, 2023	9.510	9.730	9.290	9.330	170,482	-0.17(-1.79%)
Sep 19, 2023	9.470	9.665	9.300	9.500	220,938	+0.02(+0.21%)
Sep 18, 2023	9.600	9.660	9.400	9.480	214,236	-0.13(-1.35%)
Sep 15, 2023	10.12	10.12	9.500	9.610	659,625	-0.52(-5.13%)
Sep 14, 2023	9.760	10.18	9.650	10.13	264,651	+0.37(+3.79%)
Sep 13, 2023	9.120	10.41	8.970	9.760	531,568	+1.01(+11.54%)
Sep 12, 2023	8.940	9.100	8.700	8.750	193,299	-0.18(-2.02%)
Sep 11, 2023	8.800	8.940	8.690	8.930	184,492	+0.13(+1.48%)
Sep 08, 2023	9.020	9.100	8.800	8.800	186,885	-0.34(-3.72%)
Sep 07, 2023	9.630	9.640	9.130	9.140	186,428	-0.55(-5.68%)
Sep 06, 2023	10.38	10.42	9.690	9.690	261,621	-0.71(-6.83%)
Sep 05, 2023	10.29	10.42	10.15	10.40	208,885	+0.04(+0.39%)