Hireright Holdings Corp (NY: HRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.25	10.41	10.13	10.23	346,351	-0.06(-0.58%)
May 30, 2023	10.32	10.39	10.12	10.29	378,023	+0.03(+0.29%)
May 26, 2023	10.10	10.30	10.10	10.26	377,569	+0.18(+1.79%)
May 25, 2023	10.22	10.30	9.990	10.08	299,088	-0.19(-1.85%)
May 24, 2023	10.39	10.54	10.23	10.27	291,059	-0.13(-1.25%)
May 23, 2023	10.30	10.54	10.30	10.40	337,568	+0.06(+0.58%)
May 22, 2023	10.21	10.46	10.14	10.34	464,474	+0.13(+1.27%)
May 19, 2023	10.28	10.37	10.06	10.21	354,794	+0.03(+0.29%)
May 18, 2023	10.05	10.20	10.02	10.18	411,347	+0.15(+1.50%)
May 17, 2023	9.920	10.11	9.830	10.03	420,682	+0.15(+1.52%)
May 16, 2023	9.890	10.01	9.710	9.880	277,972	-0.08(-0.80%)
May 15, 2023	9.850	9.980	9.570	9.960	295,177	+0.12(+1.22%)
May 12, 2023	10.04	10.29	9.710	9.840	318,879	-0.22(-2.19%)
May 11, 2023	9.990	10.49	9.900	10.06	566,619	+0.01(+0.10%)
May 10, 2023	9.250	10.22	8.500	10.05	662,772	-0.50(-4.74%)
May 09, 2023	10.09	10.72	9.790	10.55	474,690	+0.50(+4.98%)
May 08, 2023	9.800	10.12	9.350	10.05	603,957	+0.25(+2.55%)
May 05, 2023	9.730	9.900	9.610	9.800	299,813	+0.16(+1.66%)
May 04, 2023	10.21	10.32	9.620	9.640	285,841	-0.64(-6.23%)
May 03, 2023	10.24	10.74	10.15	10.28	438,706	+0.05(+0.49%)
May 02, 2023	10.81	10.81	10.22	10.23	285,946	-0.61(-5.63%)
May 01, 2023	10.60	10.98	10.35	10.84	837,950	+0.24(+2.26%)
Apr 28, 2023	10.67	10.88	10.19	10.60	946,863	-0.13(-1.21%)
Apr 27, 2023	10.13	10.90	10.07	10.73	314,121	+0.69(+6.87%)
Apr 26, 2023	10.52	10.55	9.950	10.04	407,549	-0.52(-4.92%)
Apr 25, 2023	10.86	10.86	10.50	10.56	255,526	-0.36(-3.30%)
Apr 24, 2023	10.92	11.15	10.76	10.92	248,691	+0.00(+0.00%)
Apr 21, 2023	10.65	11.07	10.65	10.92	304,212	+0.21(+1.96%)
Apr 20, 2023	10.54	11.64	10.54	10.71	544,845	+0.09(+0.85%)
Apr 19, 2023	10.28	10.73	10.21	10.62	397,479	+0.29(+2.81%)
Apr 18, 2023	10.42	10.52	10.06	10.33	315,223	-0.04(-0.39%)
Apr 17, 2023	10.11	10.38	10.09	10.37	266,412	+0.25(+2.47%)
Apr 14, 2023	10.17	10.36	9.970	10.12	387,641	-0.05(-0.49%)
Apr 13, 2023	10.21	10.44	10.13	10.17	251,742	+0.08(+0.79%)
Apr 12, 2023	10.51	10.64	9.790	10.09	376,463	-0.36(-3.44%)
Apr 11, 2023	10.49	10.87	10.42	10.45	412,757	+0.01(+0.10%)
Apr 10, 2023	10.24	10.51	10.10	10.44	621,074	+0.14(+1.36%)
Apr 06, 2023	10.46	10.59	9.980	10.30	413,200	-0.17(-1.62%)
Apr 05, 2023	10.47	10.68	9.620	10.47	531,133	-0.13(-1.23%)
Apr 04, 2023	10.59	10.74	10.47	10.60	364,889	+0.10(+0.95%)
Apr 03, 2023	10.62	10.68	10.35	10.50	420,349	-0.11(-1.04%)
Mar 31, 2023	10.55	10.67	10.33	10.61	563,863	+0.10(+0.95%)
Mar 30, 2023	10.53	10.70	10.44	10.51	252,122	+0.06(+0.57%)
Mar 29, 2023	10.43	10.53	10.34	10.45	429,937	+0.13(+1.26%)
Mar 28, 2023	10.62	10.67	10.22	10.32	315,731	-0.35(-3.28%)
Mar 27, 2023	10.86	11.05	10.51	10.67	313,100	-0.09(-0.84%)
Mar 24, 2023	10.62	10.83	10.50	10.76	325,990	+0.05(+0.47%)
Mar 23, 2023	10.74	11.17	10.61	10.71	473,377	+0.03(+0.28%)
Mar 22, 2023	11.02	11.05	10.66	10.68	232,058	-0.45(-4.04%)
Mar 21, 2023	11.08	11.22	11.07	11.13	300,910	+0.23(+2.11%)
Mar 20, 2023	10.83	11.06	10.72	10.90	314,719	+0.09(+0.83%)
Mar 17, 2023	10.94	10.94	10.66	10.81	429,527	-0.13(-1.19%)
Mar 16, 2023	10.66	11.03	10.46	10.94	292,485	+0.09(+0.83%)
Mar 15, 2023	10.29	10.88	10.18	10.85	355,209	+0.30(+2.84%)
Mar 14, 2023	10.68	10.94	10.49	10.55	554,732	+0.08(+0.76%)
Mar 13, 2023	10.76	11.22	10.45	10.47	352,495	-0.39(-3.59%)
Mar 10, 2023	10.16	11.13	9.800	10.86	987,782	+0.76(+7.52%)
Mar 09, 2023	10.70	10.81	10.04	10.10	421,744	-0.56(-5.25%)
Mar 08, 2023	10.73	10.82	10.53	10.66	232,135	-0.04(-0.37%)
Mar 07, 2023	11.01	11.15	10.58	10.70	294,005	-0.31(-2.82%)
Mar 06, 2023	11.17	11.25	10.94	11.01	265,550	-0.19(-1.70%)
Mar 03, 2023	10.91	11.25	10.84	11.20	228,506	+0.31(+2.85%)
Mar 02, 2023	10.82	10.97	10.73	10.89	208,050	+0.01(+0.09%)