Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.38	18.38	17.95	18.14	14,810	-0.17(-0.95%)
Feb 25, 2022	18.66	18.77	18.32	18.32	6,775	-0.05(-0.26%)
Feb 24, 2022	18.10	18.58	17.88	18.37	19,285	+0.29(+1.60%)
Feb 23, 2022	18.67	18.76	18.08	18.08	6,099	-0.43(-2.34%)
Feb 22, 2022	18.64	18.94	18.42	18.51	7,692	+0.05(+0.26%)
Feb 18, 2022				18.46	0	-0.90(-4.63%)
Feb 17, 2022	18.08	19.76	18.03	19.36	28,448	+0.97(+5.30%)
Feb 16, 2022	18.45	19.27	17.64	18.38	25,408	+0.46(+2.58%)
Feb 15, 2022	16.81	18.47	16.81	17.92	23,929	+1.08(+6.41%)
Feb 14, 2022	16.82	17.30	16.74	16.84	5,618	-0.09(-0.51%)
Feb 11, 2022	17.38	17.55	16.92	16.93	4,176	-0.44(-2.55%)
Feb 10, 2022	17.50	17.79	17.26	17.37	11,659	-0.23(-1.31%)
Feb 09, 2022	18.32	18.32	17.45	17.60	8,248	-0.18(-1.03%)
Feb 08, 2022	17.84	18.41	17.48	17.79	8,288	+0.17(+0.99%)
Feb 07, 2022	17.76	17.84	17.37	17.61	5,733	+0.32(+1.84%)
Feb 04, 2022	17.61	17.90	17.14	17.30	23,567	-0.51(-2.87%)
Feb 03, 2022	17.52			17.81	6,048	+0.32(+1.82%)
Feb 02, 2022	17.40	17.74	17.01	17.49	16,681	-0.10(-0.55%)
Feb 01, 2022	17.62	17.84	17.07	17.58	10,644	-0.25(-1.41%)
Jan 31, 2022	16.93	18.20	16.93	17.84	14,159	+1.14(+6.81%)
Jan 28, 2022	17.03	17.06	16.59	16.70	7,263	-0.01(-0.06%)
Jan 27, 2022	17.56	17.71	16.67	16.71	13,579	-0.62(-3.56%)
Jan 26, 2022	18.55	18.61	17.32	17.32	11,385	-0.85(-4.67%)
Jan 25, 2022	17.49	19.19	17.43	18.17	43,248	+0.40(+2.22%)
Jan 24, 2022	17.76	18.21	17.07	17.78	48,403	-0.11(-0.59%)
Jan 21, 2022	16.87	17.97	16.87	17.88	31,563	+0.77(+4.51%)
Jan 20, 2022	17.41	17.68	17.11	17.11	21,068	+0.17(+1.02%)
Jan 19, 2022	16.65	17.20	16.38	16.94	30,969	+0.69(+4.27%)
Jan 18, 2022	17.04	17.21	16.24	16.24	21,348	-1.28(-7.32%)
Jan 14, 2022				17.53	0	+0.08(+0.44%)
Jan 13, 2022	17.89	18.13	17.45	17.45	7,499	-0.43(-2.43%)
Jan 12, 2022	18.86	18.86	17.83	17.88	13,968	-0.72(-3.89%)
Jan 11, 2022	18.80	19.09	18.37	18.61	8,009	+0.77(+4.32%)
Jan 10, 2022	18.70	19.00	17.51	17.84	12,437	-0.77(-4.14%)
Jan 07, 2022	19.32	19.32	18.54	18.61	4,428	-0.46(-2.43%)
Jan 06, 2022	19.05	19.56	18.43	19.07	6,082	+0.07(+0.36%)
Jan 05, 2022	19.88	19.88	18.95	19.00	5,912	-0.71(-3.62%)
Jan 04, 2022	19.31	20.03	19.31	19.71	13,546	+0.43(+2.25%)
Jan 03, 2022	19.66	19.67	19.27	19.28	11,519	-0.15(-0.79%)
Dec 31, 2021	19.14	20.10	19.13	19.44	4,695	+0.04(+0.20%)
Dec 30, 2021	19.38	19.40	19.38	19.40	1,865	+0.12(+0.60%)
Dec 29, 2021	19.34	19.81	19.28	19.28	4,338	-0.08(-0.40%)
Dec 28, 2021	19.87	19.87	19.11	19.36	8,284	-0.15(-0.79%)
Dec 27, 2021	19.77	19.82	19.44	19.51	6,554	-0.15(-0.78%)
Dec 23, 2021	19.38	19.72	19.17	19.67	5,216	+0.34(+1.75%)
Dec 22, 2021	19.36	19.61	19.09	19.33	7,449	-0.32(-1.62%)
Dec 21, 2021	19.82	19.82	19.37	19.65	9,717	-0.25(-1.26%)
Dec 20, 2021	19.15	20.12	18.46	19.90	31,697	+0.53(+2.74%)
Dec 17, 2021	19.20	19.96	18.94	19.37	21,223	+0.33(+1.72%)
Dec 16, 2021	18.99	19.47	18.73	19.04	18,809	+0.24(+1.28%)
Dec 15, 2021	19.28	19.76	18.80	18.80	24,478	-0.41(-2.16%)
Dec 14, 2021	19.02	19.31	18.77	19.21	40,184	+0.14(+0.76%)
Dec 13, 2021	20.14	20.25	19.05	19.07	19,891	-0.62(-3.13%)
Dec 10, 2021	19.60	20.23	19.27	19.69	27,554	+1.02(+5.48%)
Dec 09, 2021	19.60	19.71	18.35	18.66	9,631	-0.71(-3.68%)
Dec 08, 2021	20.03	20.49	18.80	19.38	24,820	-0.87(-4.29%)
Dec 07, 2021	18.22	21.97	18.19	20.25	42,675	+1.80(+9.78%)
Dec 06, 2021	19.81	19.97	18.44	18.44	37,420	-1.22(-6.23%)
Dec 03, 2021	18.32	20.25	18.32	19.67	15,817	+0.05(+0.25%)
Dec 02, 2021	19.96	19.96	19.18	19.62	7,234	-0.42(-2.12%)

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.