Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.512	6.842	6.512	6.691	17,378	+0.09(+1.43%)
Dec 30, 2019	6.512	6.606	6.285	6.596	28,971	+0.00(+0.00%)
Dec 27, 2019	6.578	6.606	6.578	6.596	2,119	-0.01(-0.14%)
Dec 26, 2019	6.464	6.606	6.351	6.606	6,269	+0.20(+3.09%)
Dec 24, 2019	6.445	6.461	6.342	6.408	1,271	+0.17(+2.72%)
Dec 23, 2019	6.512	6.512	6.191	6.238	21,511	+0.00(+0.00%)
Dec 20, 2019	6.417	6.512	6.162	6.238	34,862	+0.09(+1.54%)
Dec 19, 2019	6.257	6.512	6.143	6.143	45,096	+0.00(+0.00%)
Dec 18, 2019	6.266	6.266	6.143	6.143	18,237	+0.01(+0.15%)
Dec 17, 2019	6.559	6.606	6.134	6.134	25,418	-0.29(-4.55%)
Dec 16, 2019	6.304	6.700	6.235	6.427	5,128	-0.18(-2.71%)
Dec 13, 2019	6.606	6.606	6.606	6.606	953	+0.00(+0.00%)
Dec 12, 2019	6.596	6.606	6.049	6.606	5,304	+0.23(+3.55%)
Dec 11, 2019	6.606	6.653	6.026	6.379	8,890	-0.23(-3.43%)
Dec 10, 2019	6.606	6.606	6.606	6.606	3,508	-0.08(-1.13%)
Dec 09, 2019	6.681	6.681	6.681	6.681	238	+0.08(+1.14%)
Dec 06, 2019	6.285	6.615	6.285	6.606	12,503	+0.00(+0.00%)
Dec 05, 2019	6.590	6.606	6.590	6.606	1,237	+0.13(+2.04%)
Dec 04, 2019	6.578	6.606	6.351	6.474	9,681	-0.13(-2.00%)
Dec 03, 2019	6.483	6.606	6.370	6.606	7,510	+0.28(+4.48%)
Dec 02, 2019	6.096	6.370	6.096	6.323	16,299	+0.33(+5.51%)
Nov 27, 2019		5.992	5.992	5.992	0	+0.00(+0.00%)
Nov 26, 2019	5.992	5.992	5.747	5.992	14,096	+0.00(+0.00%)
Nov 25, 2019	5.992	5.992	5.992	5.992	493	+0.00(+0.00%)
Nov 22, 2019	5.992	5.992	5.917	5.992	14,941	-0.10(-1.70%)
Nov 21, 2019	6.049	6.096	6.049	6.096	645	+0.33(+5.73%)
Nov 20, 2019	5.775	6.134	5.766	5.766	79,316	-0.14(-2.40%)
Nov 19, 2019	5.672	6.087	5.606	5.908	19,223	+0.29(+5.21%)
Nov 18, 2019	5.568	5.709	5.426	5.615	8,709	-0.04(-0.67%)
Nov 15, 2019	5.662	5.662	5.653	5.653	423	-0.06(-0.99%)
Nov 14, 2019	5.483	5.709	5.483	5.709	7,003	-0.05(-0.82%)
Nov 13, 2019	5.431	5.757	5.431	5.757	5,940	-0.02(-0.33%)
Nov 12, 2019		5.775	5.775	5.775	94	+0.00(+0.00%)
Nov 11, 2019		5.775	5.775	5.775	147	+0.00(+0.00%)
Nov 08, 2019	5.757	5.775	5.558	5.775	1,165	+0.13(+2.34%)
Nov 07, 2019	5.662	5.747	5.558	5.643	3,740	-0.02(-0.33%)
Nov 06, 2019	5.662	5.662	5.623	5.662	2,300	-0.15(-2.60%)
Nov 05, 2019	5.813	5.813	5.813	5.813	216	+0.26(+4.76%)
Nov 04, 2019	5.662	5.662	5.455	5.549	14,340	-0.30(-5.16%)
Nov 01, 2019	5.643	5.889	5.624	5.851	6,357	+0.19(+3.33%)
Oct 31, 2019	5.794	5.945	5.624	5.662	9,690	-0.23(-3.85%)
Oct 30, 2019	5.568	5.889	5.568	5.889	3,830	+0.59(+11.23%)
Oct 29, 2019	5.917	6.125	5.238	5.294	10,975	-0.81(-13.29%)
Oct 28, 2019		6.106	6.106	6.106	42	+0.00(+0.00%)
Oct 25, 2019	6.040	6.115	5.898	6.106	2,649	-0.01(-0.15%)
Oct 24, 2019	6.087	6.115	6.040	6.115	843	+0.03(+0.47%)
Oct 23, 2019	5.936	6.087	5.936	6.087	1,532	-0.02(-0.31%)
Oct 22, 2019	6.030	6.106	6.000	6.106	2,530	-0.03(-0.46%)
Oct 21, 2019	6.040	6.134	6.040	6.134	735	+0.00(+0.00%)
Oct 18, 2019	6.134	6.417	6.134	6.134	4,556	-0.19(-2.99%)
Oct 17, 2019	6.323	6.323	6.134	6.323	1,540	-0.09(-1.47%)
Oct 16, 2019	6.596	6.596	6.104	6.417	1,932	+0.06(+0.89%)
Oct 15, 2019	6.040	6.361	6.040	6.361	3,434	-0.04(-0.64%)
Oct 14, 2019	6.257	6.493	6.172	6.402	5,493	-0.20(-3.09%)
Oct 11, 2019		6.606	6.606	6.606	378	+0.00(+0.00%)
Oct 10, 2019		6.606	6.606	6.606	70	+0.00(+0.00%)
Oct 09, 2019	6.521	6.606	6.521	6.606	2,520	+0.20(+3.09%)
Oct 08, 2019	6.153	6.606	6.153	6.408	2,975	-0.20(-3.00%)
Oct 07, 2019	6.691	6.691	6.454	6.606	1,775	-0.08(-1.27%)
Oct 03, 2019		6.691	6.691	6.691	0	-0.03(-0.42%)
Oct 02, 2019		6.719	6.719	6.719	234	+0.00(+0.00%)

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.