Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.95	15.04	14.90	15.04	17,669	+0.15(+0.99%)
Oct 30, 2023	14.99	14.99	14.70	14.89	8,132	+0.18(+1.21%)
Oct 27, 2023	14.83	14.98	14.71	14.71	6,703	-0.15(-1.00%)
Oct 26, 2023	15.05	15.05	14.79	14.86	15,058	-0.19(-1.25%)
Oct 25, 2023	15.18	15.20	15.03	15.05	12,463	-0.13(-0.85%)
Oct 24, 2023	14.92	15.29	14.68	15.18	20,963	+0.20(+1.32%)
Oct 23, 2023	14.98	15.34	14.96	14.98	10,538	+0.04(+0.26%)
Oct 20, 2023	15.18	15.33	14.91	14.94	7,343	-0.29(-1.88%)
Oct 19, 2023	15.22	15.49	15.22	15.23	7,040	-0.41(-2.65%)
Oct 18, 2023	16.07	16.07	15.53	15.64	12,597	-0.42(-2.64%)
Oct 17, 2023	15.92	16.61	15.80	16.07	21,018	+0.37(+2.33%)
Oct 16, 2023	15.01	15.74	14.81	15.70	25,489	+0.90(+6.07%)
Oct 13, 2023	15.11	15.26	14.80	14.80	14,060	-0.41(-2.72%)
Oct 12, 2023	15.59	15.59	15.09	15.22	8,473	-0.35(-2.22%)
Oct 11, 2023	15.65	15.79	15.37	15.56	10,840	-0.09(-0.57%)
Oct 10, 2023	15.60	15.85	15.60	15.65	13,796	+0.24(+1.54%)
Oct 09, 2023	15.23	15.51	15.23	15.42	8,212	-0.07(-0.45%)
Oct 06, 2023	14.97	15.49	14.87	15.48	12,966	+0.44(+2.95%)
Oct 05, 2023	14.81	15.20	14.77	15.04	22,953	+0.11(+0.73%)
Oct 04, 2023	14.90	14.99	14.66	14.93	24,110	+0.22(+1.48%)
Oct 03, 2023	14.92	15.06	14.65	14.71	13,795	-0.17(-1.13%)
Oct 02, 2023	15.05	15.17	14.88	14.88	9,063	-0.35(-2.27%)
Sep 29, 2023	15.06	15.49	14.90	15.23	15,137	+0.11(+0.72%)
Sep 28, 2023	15.05	15.17	15.03	15.12	9,582	+0.02(+0.13%)
Sep 27, 2023	15.36	15.52	15.10	15.10	16,052	-0.06(-0.39%)
Sep 26, 2023	15.54	15.68	15.16	15.16	12,267	-0.44(-2.85%)
Sep 25, 2023	15.32	15.81	15.57	15.60	14,994	+0.29(+1.87%)
Sep 22, 2023	15.16	15.52	15.16	15.32	22,165	+0.17(+1.11%)
Sep 21, 2023	15.22	15.48	15.05	15.15	21,706	-0.37(-2.35%)
Sep 20, 2023	15.41	16.17	15.30	15.51	56,391	-0.60(-3.74%)
Sep 19, 2023	15.82	16.46	15.82	16.12	28,199	+0.06(+0.40%)
Sep 18, 2023	16.58	16.73	15.70	16.05	46,215	-0.54(-3.24%)
Sep 15, 2023	17.22	17.22	16.59	16.59	41,032	-0.42(-2.49%)
Sep 14, 2023	16.79	17.20	16.64	17.01	25,484	+0.43(+2.62%)
Sep 13, 2023	17.00	17.09	16.52	16.58	16,129	-0.62(-3.61%)
Sep 12, 2023	16.74	17.52	16.32	17.20	42,794	+0.37(+2.17%)
Sep 11, 2023	17.00	17.84	16.78	16.84	39,833	-0.26(-1.50%)
Sep 08, 2023	17.48	17.96	17.07	17.09	18,258	-0.42(-2.42%)
Sep 07, 2023	18.51	18.51	17.52	17.52	29,124	-0.38(-2.15%)
Sep 06, 2023	17.84	18.25	17.65	17.90	11,581	-0.10(-0.55%)
Sep 05, 2023	18.45	19.14	17.77	18.00	48,635	-0.62(-3.34%)
Sep 01, 2023	18.73	19.13	18.16	18.62	17,065	-0.15(-0.79%)
Aug 31, 2023	19.15	19.91	18.56	18.77	14,909	-0.41(-2.16%)
Aug 30, 2023	19.19	19.80	19.09	19.19	17,762	-0.12(-0.61%)
Aug 29, 2023	19.38	19.58	18.78	19.30	16,760	+0.06(+0.31%)
Aug 28, 2023	18.55	19.37	18.55	19.24	14,926	+0.76(+4.10%)
Aug 25, 2023	18.29	18.74	18.26	18.49	7,850	+0.30(+1.68%)
Aug 24, 2023	18.45	18.57	17.94	18.18	9,859	-0.54(-2.89%)
Aug 23, 2023	17.61	18.75	17.61	18.72	15,654	+0.78(+4.33%)
Aug 22, 2023	18.63	18.63	17.69	17.95	14,578	-0.55(-2.98%)
Aug 21, 2023	19.09	19.28	18.50	18.50	22,426	-0.41(-2.19%)
Aug 18, 2023	18.24	19.09	17.78	18.91	25,244	+0.87(+4.80%)
Aug 17, 2023	17.52	18.67	17.50	18.04	39,811	+0.76(+4.38%)
Aug 16, 2023	18.30	18.67	17.17	17.29	68,174	-1.24(-6.69%)
Aug 15, 2023	19.27	20.30	18.37	18.53	43,807	-0.71(-3.68%)
Aug 14, 2023	19.20	19.85	17.96	19.23	104,223	+1.11(+6.13%)
Aug 11, 2023	23.31	23.32	17.71	18.12	181,349	-5.91(-24.60%)
Aug 10, 2023	24.21	24.27	23.48	24.04	28,421	-0.39(-1.61%)
Aug 09, 2023	24.35	24.54	23.53	24.43	20,755	-0.24(-0.96%)
Aug 08, 2023	23.86	24.69	23.40	24.67	12,294	+0.81(+3.38%)
Aug 07, 2023	24.05	24.15	23.11	23.86	29,480	+0.08(+0.33%)
Aug 04, 2023	24.30	24.46	23.77	23.78	11,537	-0.53(-2.19%)
Aug 03, 2023	24.03	24.80	24.03	24.31	19,134	-0.15(-0.60%)
Aug 02, 2023	24.40	24.47	24.20	24.46	6,326	-0.06(-0.24%)
Aug 01, 2023	24.69	24.86	24.31	24.52	9,733	-0.09(-0.36%)
Jul 31, 2023	24.79	24.99	24.42	24.61	15,949	-0.18(-0.71%)
Jul 28, 2023	24.39	25.20	24.30	24.78	7,502	+0.50(+2.07%)
Jul 27, 2023	24.08	24.55	24.04	24.28	9,945	+0.16(+0.67%)
Jul 26, 2023	24.62	24.62	24.04	24.12	12,519	-0.61(-2.45%)
Jul 25, 2023	25.24	25.50	24.62	24.72	7,600	-0.56(-2.22%)
Jul 24, 2023	25.55	25.93	25.28	25.29	12,830	+0.01(+0.04%)
Jul 21, 2023	25.42	25.88	25.04	25.28	20,003	-0.17(-0.66%)
Jul 20, 2023	25.36	25.80	24.89	25.44	11,691	-0.33(-1.30%)
Jul 19, 2023	25.38	26.04	25.38	25.78	14,802	+0.41(+1.63%)
Jul 18, 2023	24.48	25.42	24.48	25.36	15,279	+0.61(+2.46%)
Jul 17, 2023	24.26	25.08	24.26	24.75	19,980	+0.32(+1.33%)
Jul 14, 2023	24.66	24.88	24.29	24.43	18,739	-0.33(-1.35%)
Jul 13, 2023	24.88	25.10	24.63	24.76	17,667	-0.17(-0.69%)
Jul 12, 2023	25.73	25.91	24.89	24.94	13,709	-0.24(-0.96%)
Jul 11, 2023	25.40	25.61	24.99	25.18	16,082	-0.08(-0.31%)
Jul 10, 2023	25.30	25.81	24.42	25.26	25,388	-0.20(-0.77%)
Jul 07, 2023	24.68	25.87	24.68	25.45	29,822	+0.57(+2.29%)
Jul 06, 2023	24.36	25.03	23.98	24.88	33,619	-0.02(-0.08%)
Jul 05, 2023	24.46	25.14	24.38	24.90	28,503	+0.02(+0.08%)
Jul 03, 2023	25.46	25.46	24.46	24.88	22,639	-0.73(-2.84%)
Jun 30, 2023	25.16	26.10	24.85	25.61	58,854	+0.73(+2.93%)
Jun 29, 2023	25.35	25.66	24.79	24.88	28,672	-0.52(-2.05%)
Jun 28, 2023	25.13	25.77	25.08	25.40	35,583	-0.06(-0.23%)
Jun 27, 2023	25.73	25.73	24.72	25.46	55,202	-0.10(-0.38%)
Jun 26, 2023	25.65	26.27	25.56	25.56	36,508	-0.09(-0.35%)
Jun 23, 2023	27.51	27.73	25.53	25.65	687,996	-1.84(-6.69%)
Jun 22, 2023	27.66	28.33	27.19	27.49	46,869	+0.02(+0.07%)
Jun 21, 2023	27.78	28.91	27.07	27.47	61,835	-0.31(-1.13%)
Jun 20, 2023	26.39	28.11	25.88	27.78	59,127	+1.38(+5.22%)
Jun 16, 2023	26.99	27.49	25.63	26.41	57,936	-0.47(-1.76%)
Jun 15, 2023	26.73	27.39	26.63	26.88	26,902	+7.55(+39.03%)
May 08, 2023	20.02	20.71	19.17	19.33	15,815	-0.85(-4.23%)
May 05, 2023	19.58	20.19	19.23	20.19	8,584	+0.85(+4.41%)
May 04, 2023	19.62	19.83	19.15	19.33	5,052	-0.53(-2.67%)
May 03, 2023	19.51	20.20	19.51	19.86	6,425	+0.34(+1.76%)
May 02, 2023	20.31	20.51	19.37	19.52	9,172	-0.69(-3.40%)
May 01, 2023	21.08	21.08	20.10	20.21	21,371	-0.29(-1.44%)
Apr 28, 2023	19.71	20.50	19.71	20.50	10,853	+0.88(+4.50%)
Apr 27, 2023	19.03	19.86	19.03	19.62	10,568	+0.39(+2.04%)
Apr 26, 2023	18.83	19.40	18.58	19.23	12,463	+0.39(+2.08%)
Apr 25, 2023	19.81	19.87	18.15	18.83	20,871	-1.17(-5.84%)
Apr 24, 2023	20.65	21.09	19.86	20.00	7,938	-0.86(-4.14%)
Apr 21, 2023	21.14	21.44	20.49	20.86	10,919	-0.29(-1.39%)
Apr 20, 2023	21.15	21.53	20.98	21.16	10,273	-0.25(-1.15%)
Apr 19, 2023	21.39	21.73	21.15	21.40	7,035	+0.01(+0.05%)
Apr 18, 2023	21.92	22.14	19.76	21.39	13,779	-0.52(-2.37%)
Apr 17, 2023	22.15	22.27	21.87	21.91	16,496	-0.07(-0.31%)
Apr 14, 2023	21.90	22.61	21.51	21.98	19,600	-0.08(-0.36%)
Apr 13, 2023	21.70	22.06	21.59	22.06	9,103	+0.43(+2.00%)
Apr 12, 2023	21.11	21.97	20.84	21.63	20,338	+0.54(+2.56%)
Apr 11, 2023	20.11	21.83	19.86	21.09	34,030	+0.92(+4.57%)
Apr 10, 2023	20.47	20.60	19.04	20.17	25,812	-0.49(-2.37%)
Apr 06, 2023	20.97	21.17	20.59	20.66	8,886	-0.25(-1.17%)
Apr 05, 2023	21.19	21.25	20.60	20.90	11,388	-0.34(-1.62%)
Apr 04, 2023	21.05	21.54	20.84	21.25	13,101	+0.20(+0.93%)
Apr 03, 2023	21.16	21.58	20.80	21.05	19,460	-0.11(-0.51%)
Mar 31, 2023	20.96	21.43	20.71	21.16	23,379	+0.08(+0.37%)
Mar 30, 2023	19.96	21.09	19.69	21.08	29,249	+1.25(+6.28%)
Mar 29, 2023	19.90	20.13	19.77	19.83	10,734	-0.34(-1.70%)
Mar 28, 2023	20.05	20.34	19.94	20.18	7,732	-0.04(-0.19%)
Mar 27, 2023	20.47	20.47	20.10	20.22	6,778	-0.13(-0.63%)
Mar 24, 2023	20.50	20.54	19.92	20.34	18,960	-0.16(-0.77%)
Mar 23, 2023	20.99	21.51	20.21	20.50	15,716	-0.20(-0.95%)
Mar 22, 2023	21.60	21.86	20.70	20.70	6,186	-0.88(-4.09%)
Mar 21, 2023	22.21	23.04	21.24	21.58	17,825	-0.28(-1.30%)
Mar 20, 2023	21.95	22.52	21.68	21.86	11,950	+0.30(+1.41%)
Mar 17, 2023	24.33	24.33	21.56	21.56	32,143	-0.90(-4.02%)
Mar 16, 2023	21.24	22.46	21.24	22.46	21,059	+1.28(+6.02%)
Mar 15, 2023	22.81	22.81	20.60	21.19	23,070	-1.91(-8.28%)
Mar 14, 2023	23.64	23.64	23.05	23.10	15,009	-0.05(-0.21%)
Mar 13, 2023	23.54	24.12	22.63	23.15	16,801	-0.64(-2.68%)
Mar 10, 2023	24.42	24.42	23.34	23.79	51,488	-0.52(-2.14%)
Mar 09, 2023	23.43	24.51	23.43	24.31	85,312	+0.87(+3.73%)
Mar 08, 2023	22.56	24.00	22.56	23.43	52,963	+0.92(+4.10%)
Mar 07, 2023	22.27	22.51	22.07	22.51	8,515	+0.44(+2.00%)
Mar 06, 2023	22.07	22.49	21.97	22.07	5,510	-0.38(-1.70%)
Mar 03, 2023	22.27	22.52	21.67	22.45	13,474	+0.05(+0.22%)
Mar 02, 2023	22.11	22.45	21.33	22.40	4,246	+0.11(+0.48%)
Mar 01, 2023	22.17	22.47	21.86	22.30	5,674	-0.05(-0.22%)
Feb 28, 2023	22.01	22.43	21.89	22.34	7,277	+0.05(+0.22%)
Feb 27, 2023	22.24	22.30	21.30	22.30	5,791	+0.70(+3.26%)
Feb 24, 2023	22.05	22.30	21.32	21.59	9,515	-0.81(-3.62%)
Feb 23, 2023	21.60	22.40	21.52	22.40	9,125	+0.87(+4.04%)
Feb 22, 2023	21.48	21.97	21.48	21.53	7,610	+0.55(+2.61%)
Feb 21, 2023	21.23	21.52	20.94	20.98	16,501	-0.64(-2.94%)
Feb 17, 2023	21.52	21.63	21.03	21.62	5,100	+0.39(+1.84%)
Feb 16, 2023	21.26	22.12	20.83	21.23	16,415	-0.08(-0.37%)
Feb 15, 2023	21.62	22.01	21.31	21.31	14,513	-0.10(-0.46%)
Feb 14, 2023	21.94	21.94	21.40	21.40	8,598	-0.82(-3.70%)
Feb 13, 2023	22.46	22.46	21.80	22.23	7,004	+0.11(+0.49%)
Feb 10, 2023	22.20	22.50	22.04	22.12	5,335	+0.04(+0.18%)
Feb 09, 2023	21.56	22.44	21.34	22.08	8,087	+0.56(+2.59%)
Feb 08, 2023	22.51	22.51	20.58	21.52	16,702	-0.84(-3.76%)
Feb 07, 2023	20.98	22.51	20.98	22.36	16,773	+0.62(+2.83%)
Feb 06, 2023	21.74	21.75	20.75	21.75	11,623	+0.20(+0.91%)
Feb 03, 2023	21.38	21.72	21.38	21.55	8,125	+0.13(+0.59%)
Feb 02, 2023	21.15	21.51	20.58	21.42	12,880	+0.48(+2.29%)
Feb 01, 2023	20.94	20.95	20.30	20.95	9,138	-0.11(-0.51%)
Jan 31, 2023	20.77	21.05	19.62	21.05	25,169	+0.31(+1.51%)
Jan 30, 2023	20.97	20.98	20.05	20.74	12,031	-0.24(-1.17%)
Jan 27, 2023	19.14	20.98	19.14	20.98	33,304	+2.03(+10.74%)
Jan 26, 2023	19.14	19.17	18.69	18.95	24,585	+0.07(+0.36%)
Jan 25, 2023	19.17	19.35	18.66	18.88	13,223	-0.39(-2.03%)
Jan 24, 2023	19.34	19.80	18.70	19.27	16,690	-0.53(-2.67%)
Jan 23, 2023	19.80	19.90	19.37	19.80	7,209	-0.05(-0.25%)
Jan 20, 2023	18.70	19.85	18.70	19.85	13,585	+0.93(+4.91%)
Jan 19, 2023	19.44	19.44	17.49	18.92	9,948	-0.62(-3.15%)
Jan 18, 2023	19.37	19.54	19.01	19.54	5,140	+0.18(+0.91%)
Jan 17, 2023	19.50	19.56	18.82	19.36	7,149	-0.11(-0.55%)
Jan 13, 2023	19.23	19.57	17.80	19.47	20,323	+0.90(+4.85%)
Jan 12, 2023	17.76	18.58	17.68	18.57	6,664	+0.29(+1.61%)
Jan 11, 2023	17.72	18.27	17.32	18.27	25,770	+0.71(+4.07%)
Jan 10, 2023	16.74	17.56	16.51	17.56	22,725	+0.31(+1.82%)
Jan 09, 2023	17.03	17.25	16.64	17.25	4,865	+0.42(+2.50%)
Jan 06, 2023	16.44	16.83	16.44	16.83	2,476	+0.03(+0.18%)
Jan 05, 2023	16.60	17.18	16.55	16.80	4,897	+0.20(+1.18%)
Jan 04, 2023	15.99	16.83	15.99	16.60	16,034	+0.85(+5.40%)
Jan 03, 2023	15.69	15.99	15.56	15.75	12,166	+0.28(+1.83%)
Dec 30, 2022	14.76	16.03	14.37	15.47	48,523	+0.70(+4.77%)
Dec 29, 2022	14.72	15.43	14.63	14.76	55,733	-0.47(-3.08%)
Dec 28, 2022	16.11	16.15	14.90	15.23	15,295	-0.81(-5.06%)
Dec 27, 2022	16.42	16.55	15.76	16.04	37,432	-0.55(-3.30%)
Dec 23, 2022	16.63	16.88	16.58	16.59	35,517	-0.28(-1.68%)
Dec 22, 2022	18.76	18.76	16.63	16.88	25,641	-2.03(-10.71%)
Dec 21, 2022	19.25	19.70	18.83	18.90	10,323	+0.03(+0.16%)
Dec 20, 2022	18.76	19.12	17.95	18.87	7,994	+0.17(+0.89%)
Dec 19, 2022	18.24	18.87	17.92	18.70	2,465	+0.53(+2.91%)
Dec 16, 2022	18.10	19.44	17.93	18.18	8,201	+0.40(+2.26%)
Dec 15, 2022	17.42	17.78	17.23	17.78	5,748	+0.44(+2.54%)
Dec 14, 2022	17.11	17.96	17.11	17.34	10,123	+0.40(+2.37%)
Dec 13, 2022	17.22	17.80	16.93	16.93	7,564	-0.18(-1.03%)
Dec 12, 2022	17.22	17.85	16.88	17.11	14,170	-0.10(-0.57%)
Dec 09, 2022	17.03	17.27	17.03	17.21	4,673	+0.31(+1.85%)
Dec 08, 2022	17.07	17.14	16.70	16.89	6,558	-0.09(-0.52%)
Dec 07, 2022	17.28	18.31	16.98	16.98	23,947	-0.12(-0.69%)
Dec 06, 2022	17.29	17.34	16.95	17.10	5,369	-0.07(-0.40%)
Dec 05, 2022	17.31	17.31	16.72	17.17	13,503	-0.20(-1.13%)
Dec 02, 2022	17.36	17.36	16.63	17.36	11,737	+0.00(+0.00%)
Dec 01, 2022	17.12	17.36	16.14	17.36	8,675	+0.24(+1.43%)
Nov 30, 2022	16.27	17.12	16.22	17.12	4,695	+1.06(+6.58%)
Nov 29, 2022	16.82	16.82	15.60	16.06	5,670	-0.75(-4.46%)
Nov 28, 2022	16.62	17.79	16.57	16.81	5,824	+0.05(+0.29%)
Nov 25, 2022	17.25	18.33	16.77	16.77	6,350	-0.49(-2.83%)
Nov 23, 2022	17.52	18.01	17.06	17.25	15,329	-0.26(-1.50%)
Nov 22, 2022	17.68	18.23	17.25	17.52	9,447	-0.03(-0.17%)
Nov 21, 2022	16.56	17.61	16.56	17.55	16,192	+1.36(+8.43%)
Nov 18, 2022	14.52	16.18	14.47	16.18	20,031	+1.66(+11.41%)
Nov 17, 2022	14.51	14.52	14.33	14.52	7,028	+0.10(+0.68%)
Nov 16, 2022	14.59	14.72	14.33	14.43	8,910	-0.13(-0.87%)
Nov 15, 2022	14.39	14.55	14.33	14.55	3,793	+0.12(+0.81%)
Nov 14, 2022	14.59	14.59	14.44	14.44	905	-0.25(-1.73%)
Nov 11, 2022	14.79	14.79	14.64	14.69	2,089	+0.04(+0.27%)
Nov 10, 2022	14.91	15.11	14.43	14.65	3,248	+0.21(+1.49%)
Nov 09, 2022	14.36	14.57	14.33	14.44	12,513	-0.19(-1.27%)
Nov 08, 2022	14.22	14.89	14.20	14.62	4,144	+0.19(+1.28%)
Nov 07, 2022	14.46	15.13	13.46	14.44	9,223	-0.10(-0.67%)
Nov 04, 2022	15.21	15.21	13.33	14.53	14,931	-0.74(-4.85%)
Nov 03, 2022	14.87	15.27	14.62	15.27	12,248	+0.18(+1.16%)
Nov 02, 2022	14.86	15.47	14.86	15.10	11,351	+0.41(+2.79%)

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.