Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	15.19	15.57	14.77	15.30	14,988	+0.56(+3.79%)
Oct 28, 2022	14.84	15.25	14.60	14.74	6,133	-0.30(-2.02%)
Oct 27, 2022	14.64	15.24	14.55	15.04	13,627	+0.50(+3.43%)
Oct 26, 2022	13.92	14.64	13.92	14.54	12,699	+0.04(+0.27%)
Oct 25, 2022	14.96	15.06	14.28	14.50	5,756	-0.33(-2.24%)
Oct 24, 2022	14.32	15.02	13.91	14.84	11,554	+0.83(+5.94%)
Oct 21, 2022	14.52	14.76	14.00	14.00	4,986	-0.59(-4.03%)
Oct 20, 2022	13.97	15.26	13.97	14.59	17,556	+1.06(+7.81%)
Oct 19, 2022	13.95	14.00	13.49	13.53	5,820	-0.47(-3.36%)
Oct 18, 2022	13.84	14.00	13.84	14.00	1,646	-0.07(-0.49%)
Oct 17, 2022	13.46	14.08	13.36	14.07	4,183	+0.57(+4.21%)
Oct 14, 2022	13.41	13.74	13.41	13.50	2,550	+0.23(+1.70%)
Oct 13, 2022	12.76	13.43	12.76	13.28	11,506	+0.35(+2.73%)
Oct 12, 2022	12.64	12.96	12.64	12.93	5,318	+0.04(+0.30%)
Oct 11, 2022	13.02	13.09	12.50	12.89	2,919	+0.45(+3.62%)
Oct 10, 2022	12.77	12.79	12.44	12.44	3,783	-0.29(-2.31%)
Oct 07, 2022	12.60	12.83	12.36	12.73	13,647	-0.51(-3.85%)
Oct 06, 2022	13.28	13.28	13.05	13.24	891	+0.19(+1.42%)
Oct 05, 2022	13.16	13.66	12.90	13.05	3,750	+0.02(+0.15%)
Oct 04, 2022	13.38	13.73	13.03	13.03	3,009	+0.44(+3.50%)
Oct 03, 2022	13.01	13.12	12.24	12.59	24,210	-0.04(-0.31%)
Sep 30, 2022	13.08	13.44	12.63	12.63	7,296	-0.11(-0.85%)
Sep 29, 2022	12.72	12.99	12.72	12.74	769	+0.13(+1.01%)
Sep 28, 2022	12.73	12.92	12.61	12.61	3,725	-0.30(-2.35%)
Sep 27, 2022	13.22	13.37	12.73	12.92	9,613	+0.12(+0.92%)
Sep 26, 2022	12.55	12.96	12.55	12.80	2,496	+0.15(+1.18%)
Sep 23, 2022	13.12	13.30	12.38	12.65	15,574	-0.38(-2.95%)
Sep 22, 2022	13.61	13.61	13.03	13.03	9,803	-0.71(-5.20%)
Sep 21, 2022	14.04	14.04	13.71	13.75	1,063	-0.12(-0.85%)
Sep 20, 2022	13.82	14.29	13.66	13.87	8,595	+0.03(+0.21%)
Sep 19, 2022	13.72	14.14	13.61	13.84	4,149	+0.01(+0.07%)
Sep 16, 2022	14.59	14.59	13.83	13.83	10,899	-0.62(-4.27%)
Sep 15, 2022	14.11	14.45	14.11	14.44	3,224	+0.39(+2.79%)
Sep 14, 2022	14.09	14.48	14.00	14.05	4,139	+0.12(+0.84%)
Sep 13, 2022	14.49	14.49	13.93	13.93	4,968	-0.08(-0.56%)
Sep 12, 2022	14.54	14.54	14.01	14.01	4,276	-0.23(-1.65%)
Sep 09, 2022	14.56	14.56	14.23	14.25	2,975	-0.36(-2.45%)
Sep 08, 2022	14.21	14.69	14.06	14.61	2,892	+0.40(+2.79%)
Sep 07, 2022	14.20	14.59	13.79	14.21	5,159	+0.20(+1.40%)
Sep 06, 2022	14.10	14.27	13.76	14.01	4,311	-0.02(-0.14%)
Sep 02, 2022	14.31	15.03	13.86	14.03	34,814	-0.07(-0.49%)
Sep 01, 2022	13.44	14.87	13.44	14.10	32,250	+0.33(+2.42%)
Aug 31, 2022	13.46	14.57	13.46	13.77	2,354	+0.39(+2.93%)
Aug 30, 2022	13.87	13.87	13.38	13.38	4,253	-0.57(-4.06%)
Aug 29, 2022	13.87	14.13	13.45	13.94	8,092	-0.26(-1.85%)
Aug 26, 2022	13.77	14.21	13.77	14.21	1,350	+0.48(+3.48%)
Aug 25, 2022	13.51	14.06	13.51	13.73	7,404	+0.16(+1.15%)
Aug 24, 2022	13.13	14.04	12.99	13.57	5,735	+0.56(+4.27%)
Aug 23, 2022	13.33	13.65	12.97	13.02	28,745	-0.39(-2.91%)
Aug 22, 2022	13.96	14.04	13.23	13.41	5,278	-0.56(-3.98%)
Aug 19, 2022	14.60	14.60	13.91	13.96	5,203	-0.67(-4.60%)
Aug 18, 2022	14.36	15.31	14.36	14.63	8,967	+0.20(+1.35%)
Aug 17, 2022	14.24	14.71	14.24	14.44	4,258	+0.14(+0.95%)
Aug 16, 2022	14.53	14.79	14.23	14.30	6,334	-0.19(-1.28%)
Aug 15, 2022	15.00	15.05	14.43	14.49	5,532	-0.72(-4.74%)
Aug 12, 2022	14.93	15.47	14.83	15.21	6,966	+0.17(+1.10%)
Aug 11, 2022	15.41	15.41	14.55	15.04	20,000	+0.37(+2.53%)
Aug 10, 2022	13.76	14.77	13.76	14.67	28,834	+1.46(+11.07%)
Aug 09, 2022	13.40	13.66	13.21	13.21	3,195	-0.29(-2.17%)
Aug 08, 2022	13.64	13.80	13.41	13.50	6,462	-0.08(-0.57%)
Aug 05, 2022	14.37	14.61	13.58	13.58	9,798	-0.41(-2.93%)
Aug 04, 2022	14.06	15.00	13.81	13.99	12,993	+0.05(+0.35%)
Aug 03, 2022	13.81	14.60	13.81	13.94	9,018	+0.23(+1.67%)
Aug 02, 2022	13.40	13.93	13.40	13.71	7,938	-0.13(-0.95%)

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.