Hireright Holdings Corp (NY: HRT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	14.12	14.26	13.35	13.46	222,513	-0.74(-5.21%)
Oct 28, 2022	13.95	14.33	13.78	14.20	173,562	+0.35(+2.53%)
Oct 27, 2022	13.72	14.24	13.66	13.85	129,824	+0.11(+0.80%)
Oct 26, 2022	13.72	14.46	13.25	13.74	232,102	+0.02(+0.15%)
Oct 25, 2022	15.28	15.40	13.63	13.72	513,469	-2.60(-15.93%)
Oct 24, 2022	16.85	16.85	16.13	16.32	76,443	-0.53(-3.15%)
Oct 21, 2022	16.13	16.89	16.00	16.85	136,706	+0.80(+4.98%)
Oct 20, 2022	16.09	16.68	15.94	16.05	104,271	-0.14(-0.86%)
Oct 19, 2022	15.59	16.22	15.48	16.19	90,505	+0.39(+2.47%)
Oct 18, 2022	15.49	16.00	15.23	15.80	285,477	+0.71(+4.71%)
Oct 17, 2022	15.04	15.22	14.97	15.09	123,616	+0.33(+2.24%)
Oct 14, 2022	15.20	15.29	14.74	14.76	87,691	-0.36(-2.38%)
Oct 13, 2022	14.43	15.28	14.14	15.12	162,027	+0.36(+2.44%)
Oct 12, 2022	15.00	15.09	14.51	14.76	70,186	-0.11(-0.74%)
Oct 11, 2022	15.11	15.14	14.53	14.87	93,782	-0.37(-2.43%)
Oct 10, 2022	15.12	15.35	14.80	15.24	120,835	+0.26(+1.74%)
Oct 07, 2022	16.26	16.29	14.97	14.98	205,157	-1.47(-8.94%)
Oct 06, 2022	16.59	16.88	16.32	16.45	163,434	-0.20(-1.20%)
Oct 05, 2022	16.44	16.79	16.26	16.65	157,278	-0.03(-0.18%)
Oct 04, 2022	15.91	16.97	15.91	16.68	157,834	+1.10(+7.06%)
Oct 03, 2022	15.39	15.75	15.16	15.58	268,996	+0.32(+2.10%)
Sep 30, 2022	15.77	16.34	15.24	15.26	136,067	-0.63(-3.96%)
Sep 29, 2022	15.53	15.90	15.26	15.89	119,246	+0.18(+1.15%)
Sep 28, 2022	15.74	15.89	15.55	15.71	93,260	+0.17(+1.09%)
Sep 27, 2022	15.64	15.72	15.34	15.54	113,544	+0.12(+0.78%)
Sep 26, 2022	15.12	15.68	15.12	15.42	120,088	+0.22(+1.45%)
Sep 23, 2022	15.21	15.38	14.96	15.20	80,184	-0.40(-2.56%)
Sep 22, 2022	16.25	16.32	15.43	15.60	151,717	-0.88(-5.34%)
Sep 21, 2022	16.41	16.99	16.05	16.48	174,470	+0.62(+3.91%)
Sep 20, 2022	15.90	16.00	15.61	15.86	125,223	-0.25(-1.55%)
Sep 19, 2022	15.96	16.18	15.69	16.11	145,182	-0.12(-0.74%)
Sep 16, 2022	16.00	16.23	15.57	16.23	340,308	+0.08(+0.50%)
Sep 15, 2022	16.45	16.67	16.00	16.15	124,591	-0.48(-2.89%)
Sep 14, 2022	16.61	17.25	16.40	16.63	194,429	+0.03(+0.18%)
Sep 13, 2022	16.26	16.80	16.00	16.60	196,661	-0.13(-0.78%)
Sep 12, 2022	16.40	16.94	16.36	16.73	117,716	+0.45(+2.76%)
Sep 09, 2022	15.90	16.34	15.90	16.28	93,631	+0.43(+2.71%)
Sep 08, 2022	15.67	16.02	15.66	15.85	72,569	-0.03(-0.19%)
Sep 07, 2022	15.47	15.96	15.40	15.88	97,917	+0.36(+2.32%)
Sep 06, 2022	15.28	15.54	14.95	15.52	161,499	+0.23(+1.50%)
Sep 02, 2022	15.70	15.87	15.11	15.29	124,625	-0.13(-0.84%)
Sep 01, 2022	16.06	16.06	15.36	15.42	204,757	-0.84(-5.17%)
Aug 31, 2022	16.14	16.54	15.94	16.26	214,582	+0.06(+0.37%)
Aug 30, 2022	16.62	16.62	15.83	16.20	156,306	-0.44(-2.64%)
Aug 29, 2022	17.05	17.29	16.57	16.64	161,185	-0.70(-4.04%)
Aug 26, 2022	18.40	18.40	17.23	17.34	262,061	-1.09(-5.91%)
Aug 25, 2022	17.74	18.57	17.67	18.43	341,564	+0.76(+4.30%)
Aug 24, 2022	17.76	17.93	17.32	17.67	120,868	-0.09(-0.51%)
Aug 23, 2022	17.49	18.00	17.06	17.76	142,208	+0.19(+1.08%)
Aug 22, 2022	17.88	18.01	17.46	17.57	164,537	-0.54(-2.98%)
Aug 19, 2022	18.08	18.39	17.61	18.11	292,476	-0.06(-0.33%)
Aug 18, 2022	18.26	18.47	18.05	18.17	165,203	+0.04(+0.22%)
Aug 17, 2022	18.20	18.31	17.85	18.13	175,254	-0.08(-0.44%)
Aug 16, 2022	18.51	18.52	18.02	18.21	193,820	-0.23(-1.25%)
Aug 15, 2022	18.05	18.66	17.91	18.44	494,721	+0.40(+2.22%)
Aug 12, 2022	17.90	18.23	17.82	18.04	158,962	+0.12(+0.67%)
Aug 11, 2022	18.23	18.25	17.89	17.92	158,164	-0.01(-0.06%)
Aug 10, 2022	17.41	18.02	16.91	17.93	282,548	+0.86(+5.04%)
Aug 09, 2022	16.50	17.17	16.21	17.07	315,529	+0.66(+4.02%)
Aug 08, 2022	15.73	16.61	15.70	16.41	185,749	+0.70(+4.46%)
Aug 05, 2022	15.10	15.81	14.41	15.71	213,315	+0.45(+2.95%)
Aug 04, 2022	14.97	15.63	14.97	15.26	175,583	+0.30(+2.01%)
Aug 03, 2022	15.12	15.26	14.74	14.96	208,028	+0.04(+0.27%)
Aug 02, 2022	14.72	15.24	14.69	14.92	165,384	+0.12(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.