Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.005	6.118	6.005	6.118	4,556	+0.17(+2.86%)
Apr 29, 2020	5.996	6.043	5.839	5.948	30,858	-0.09(-1.56%)
Apr 28, 2020	5.948	6.043	5.948	6.043	11,361	+0.00(+0.00%)
Apr 27, 2020	6.043	6.043	5.866	6.043	3,875	-0.09(-1.54%)
Apr 24, 2020	5.727	6.137	5.727	6.137	1,588	+0.09(+1.56%)
Apr 23, 2020	6.043	6.043	5.843	6.043	5,888	+0.05(+0.79%)
Apr 22, 2020	6.118	6.128	5.996	5.996	4,334	+0.05(+0.79%)
Apr 21, 2020	5.873	6.307	5.693	5.948	13,484	-0.04(-0.63%)
Apr 20, 2020	5.986	6.137	5.986	5.986	4,697	-0.43(-6.76%)
Apr 17, 2020	6.232	6.420	5.749	6.420	6,672	+0.43(+7.26%)
Apr 16, 2020	6.241	6.326	5.986	5.986	17,424	-0.06(-0.94%)
Apr 15, 2020	6.043	6.326	5.684	6.043	4,451	-0.08(-1.39%)
Apr 14, 2020	6.137	6.232	5.958	6.128	4,813	-0.20(-3.13%)
Apr 13, 2020	6.090	6.326	5.854	6.326	8,209	-0.19(-2.90%)
Apr 09, 2020	5.967	6.515	5.703	6.515	4,871	+0.25(+4.07%)
Apr 08, 2020	6.373	6.373	6.099	6.260	12,580	-0.10(-1.63%)
Apr 07, 2020	6.515	6.515	6.005	6.364	4,724	-0.10(-1.61%)
Apr 06, 2020	5.939	6.515	5.778	6.468	4,090	+0.69(+11.93%)
Apr 03, 2020	5.443	6.062	5.443	5.778	15,886	+0.43(+8.13%)
Apr 02, 2020	5.344	5.344	5.344	5.344	326	-0.02(-0.35%)
Apr 01, 2020	5.531	5.531	5.363	5.363	544	-0.27(-4.86%)
Mar 31, 2020	5.665	5.901	5.630	5.637	5,140	+0.14(+2.58%)
Mar 30, 2020	5.665	5.901	5.495	5.495	5,982	-0.17(-3.00%)
Mar 27, 2020	4.947	5.665	4.721	5.665	9,849	+0.00(+0.00%)
Mar 26, 2020	5.675	5.675	5.618	5.665	20,572	-0.01(-0.17%)
Mar 25, 2020	5.675	5.675	5.675	5.675	127	+0.01(+0.17%)
Mar 24, 2020	5.778	6.033	5.665	5.665	3,715	-0.46(-7.55%)
Mar 23, 2020	6.128	6.128	6.062	6.128	1,217	+0.72(+13.32%)
Mar 20, 2020	5.407	5.407	5.407	5.407	953	-0.23(-4.07%)
Mar 19, 2020	5.665	6.071	5.468	5.637	13,925	-0.26(-4.48%)
Mar 18, 2020	5.854	6.137	5.554	5.901	10,386	-0.19(-3.10%)
Mar 17, 2020	5.656	6.184	5.656	6.090	7,462	+0.22(+3.83%)
Mar 16, 2020	6.044	6.062	5.711	5.865	2,373	-0.27(-4.43%)
Mar 13, 2020	5.892	6.137	5.892	6.137	4,871	-0.19(-2.99%)
Mar 12, 2020		6.326	6.326	6.326	5	+0.00(+0.00%)
Mar 11, 2020		6.326	6.326	6.326	26	+0.00(+0.00%)
Mar 10, 2020	6.373	6.505	6.099	6.326	24,524	+0.19(+3.08%)
Mar 09, 2020	6.146	6.373	6.132	6.137	25,909	-0.10(-1.66%)
Mar 06, 2020	6.437	6.437	6.241	6.241	2,541	-0.27(-4.22%)
Mar 05, 2020	6.283	6.590	6.222	6.516	15,926	+0.14(+2.24%)
Mar 04, 2020	6.326	6.422	6.326	6.373	7,888	+0.02(+0.37%)
Mar 03, 2020	6.307	6.417	6.307	6.350	6,237	+0.13(+2.05%)
Mar 02, 2020	6.383	6.383	6.213	6.222	11,666	-0.09(-1.45%)
Feb 28, 2020	6.340	6.383	5.857	6.314	40,458	-0.06(-0.94%)
Feb 27, 2020	6.392	6.402	6.317	6.373	9,872	-0.04(-0.59%)
Feb 26, 2020	6.379	6.420	6.368	6.411	4,110	+0.16(+2.57%)
Feb 25, 2020	6.553	6.553	6.250	6.250	7,108	-0.25(-3.78%)
Feb 24, 2020	6.590	6.590	6.496	6.496	2,548	+0.09(+1.47%)
Feb 21, 2020	6.402	6.402	6.402	6.402	2,118	+0.02(+0.30%)
Feb 20, 2020	6.406	6.406	6.383	6.383	1,369	+0.10(+1.65%)
Feb 19, 2020	6.468	6.468	6.279	6.279	17,619	-0.25(-3.76%)
Feb 18, 2020		6.562	6.562	6.524	135	-0.04(-0.58%)
Feb 14, 2020	6.562	6.571	6.534	6.562	4,871	-0.01(-0.14%)
Feb 13, 2020	6.546	6.572	6.546	6.571	2,334	+0.02(+0.29%)
Feb 12, 2020		6.553	6.553	6.553	2	+0.00(+0.00%)
Feb 11, 2020	6.559	6.559	6.553	6.553	2,085	+0.00(+0.00%)
Feb 10, 2020		6.553	6.553	6.553	36	+0.00(+0.00%)
Feb 06, 2020		6.553	6.553	6.553	0	+0.06(+0.87%)
Feb 05, 2020	6.504	6.504	6.468	6.496	5,061	+0.00(+0.06%)
Feb 04, 2020	6.492	6.492	6.492	6.492	216	+0.01(+0.09%)
Feb 03, 2020	6.326	6.515	6.326	6.486	3,398	-0.03(-0.43%)
Jan 31, 2020	6.515	6.590	6.515	6.515	2,647	-0.00(-0.00%)
Jan 30, 2020	6.515	6.567	6.486	6.515	7,532	-0.09(-1.43%)
Jan 29, 2020		6.609	6.609	6.609	60	+0.00(+0.00%)
Jan 28, 2020		6.609	6.609	6.609	137	+0.00(+0.00%)
Jan 27, 2020	6.515	6.609	6.515	6.609	3,408	+0.09(+1.45%)
Jan 24, 2020	6.515	6.515	6.462	6.515	423	-0.00(-0.01%)
Jan 23, 2020	6.441	6.515	6.420	6.515	5,892	+0.09(+1.48%)
Jan 22, 2020	6.458	6.458	6.420	6.420	2,815	-0.02(-0.30%)
Jan 21, 2020	6.383	6.609	6.383	6.440	2,626	-0.09(-1.44%)
Jan 17, 2020	6.534	6.534	6.534	6.534	1,906	-0.08(-1.14%)
Jan 16, 2020		6.609	6.609	6.609	93	+0.00(+0.00%)
Jan 15, 2020	6.609	6.609	6.609	6.609	2,064	+0.00(+0.00%)
Jan 14, 2020	6.609	6.609	6.609	6.609	625	+0.14(+2.19%)
Jan 13, 2020	6.562	6.845	6.468	6.468	8,173	+0.19(+3.01%)
Jan 10, 2020	6.279	6.279	6.279	6.279	211	-0.09(-1.48%)
Jan 09, 2020	6.552	6.552	6.373	6.373	3,896	+0.16(+2.58%)
Jan 08, 2020	6.515	6.515	6.213	6.213	7,796	-0.31(-4.78%)
Jan 07, 2020	6.520	6.524	6.520	6.524	513	+0.00(+0.03%)
Jan 06, 2020	6.515	6.522	6.468	6.522	747	+0.05(+0.84%)
Jan 03, 2020	6.675	6.675	6.420	6.468	54,015	-0.21(-3.11%)
Jan 02, 2020	6.618	6.675	6.618	6.675	319	-0.02(-0.28%)
Dec 31, 2019	6.515	6.845	6.515	6.694	17,369	+0.09(+1.43%)
Dec 30, 2019	6.515	6.609	6.288	6.600	28,956	+0.00(+0.00%)
Dec 27, 2019	6.581	6.609	6.581	6.600	2,118	-0.01(-0.14%)
Dec 26, 2019	6.468	6.609	6.354	6.609	6,266	+0.20(+3.09%)
Dec 24, 2019	6.449	6.464	6.345	6.411	1,270	+0.17(+2.72%)
Dec 23, 2019	6.515	6.515	6.194	6.241	21,500	+0.00(+0.00%)
Dec 20, 2019	6.420	6.515	6.165	6.241	34,845	+0.09(+1.54%)
Dec 19, 2019	6.260	6.515	6.147	6.147	45,074	+0.00(+0.00%)
Dec 18, 2019	6.269	6.269	6.147	6.147	18,228	+0.01(+0.15%)
Dec 17, 2019	6.562	6.609	6.137	6.137	25,405	-0.29(-4.55%)
Dec 16, 2019	6.307	6.704	6.238	6.430	5,126	-0.18(-2.71%)
Dec 13, 2019	6.609	6.609	6.609	6.609	953	+0.00(+0.00%)
Dec 12, 2019	6.600	6.609	6.052	6.609	5,301	+0.23(+3.55%)
Dec 11, 2019	6.609	6.656	6.029	6.383	8,886	-0.23(-3.43%)
Dec 10, 2019	6.609	6.609	6.609	6.609	3,506	-0.08(-1.13%)
Dec 09, 2019	6.685	6.685	6.685	6.685	238	+0.08(+1.14%)
Dec 06, 2019	6.288	6.619	6.288	6.609	12,497	+0.00(+0.00%)
Dec 05, 2019	6.593	6.609	6.593	6.609	1,237	+0.13(+2.04%)
Dec 04, 2019	6.581	6.609	6.354	6.477	9,676	-0.13(-2.00%)
Dec 03, 2019	6.486	6.609	6.373	6.609	7,507	+0.28(+4.48%)
Dec 02, 2019	6.099	6.373	6.099	6.326	16,291	+0.33(+5.51%)
Nov 27, 2019		5.996	5.996	5.996	0	+0.00(+0.00%)
Nov 26, 2019	5.996	5.996	5.750	5.996	14,089	+0.00(+0.00%)
Nov 25, 2019	5.996	5.996	5.996	5.996	493	+0.00(+0.00%)
Nov 22, 2019	5.996	5.996	5.920	5.996	14,933	-0.10(-1.70%)
Nov 21, 2019	6.052	6.099	6.052	6.099	645	+0.33(+5.73%)
Nov 20, 2019	5.778	6.137	5.769	5.769	79,276	-0.14(-2.40%)
Nov 19, 2019	5.675	6.090	5.608	5.911	19,213	+0.29(+5.21%)
Nov 18, 2019	5.571	5.712	5.429	5.618	8,704	-0.04(-0.67%)
Nov 15, 2019	5.665	5.665	5.656	5.656	423	-0.06(-0.99%)
Nov 14, 2019	5.486	5.712	5.486	5.712	6,999	-0.05(-0.82%)
Nov 13, 2019	5.434	5.759	5.434	5.759	5,937	-0.02(-0.33%)
Nov 12, 2019		5.778	5.778	5.778	94	+0.00(+0.00%)
Nov 11, 2019		5.778	5.778	5.778	147	+0.00(+0.00%)
Nov 08, 2019	5.759	5.778	5.561	5.778	1,165	+0.13(+2.34%)
Nov 07, 2019	5.665	5.750	5.561	5.646	3,738	-0.02(-0.33%)
Nov 06, 2019	5.665	5.665	5.625	5.665	2,299	-0.15(-2.60%)
Nov 05, 2019	5.816	5.816	5.816	5.816	216	+0.26(+4.76%)
Nov 04, 2019	5.665	5.665	5.457	5.552	14,333	-0.30(-5.16%)
Nov 01, 2019	5.646	5.892	5.627	5.854	6,354	+0.19(+3.33%)
Oct 31, 2019	5.797	5.948	5.627	5.665	9,685	-0.23(-3.85%)
Oct 30, 2019	5.571	5.892	5.571	5.892	3,828	+0.59(+11.23%)
Oct 29, 2019	5.920	6.128	5.240	5.297	10,970	-0.81(-13.29%)
Oct 28, 2019		6.109	6.109	6.109	42	+0.00(+0.00%)
Oct 25, 2019	6.043	6.118	5.901	6.109	2,647	-0.01(-0.15%)
Oct 24, 2019	6.090	6.118	6.043	6.118	843	+0.03(+0.47%)
Oct 23, 2019	5.939	6.090	5.939	6.090	1,531	-0.02(-0.31%)
Oct 22, 2019	6.033	6.109	6.003	6.109	2,529	-0.03(-0.46%)
Oct 21, 2019	6.043	6.137	6.043	6.137	735	+0.00(+0.00%)
Oct 18, 2019	6.137	6.420	6.137	6.137	4,554	-0.19(-2.99%)
Oct 17, 2019	6.326	6.326	6.137	6.326	1,539	-0.09(-1.47%)
Oct 16, 2019	6.600	6.600	6.107	6.420	1,931	+0.06(+0.89%)
Oct 15, 2019	6.043	6.364	6.043	6.364	3,432	-0.04(-0.64%)
Oct 14, 2019	6.260	6.496	6.175	6.405	5,490	-0.20(-3.09%)
Oct 11, 2019		6.609	6.609	6.609	378	+0.00(+0.00%)
Oct 10, 2019		6.609	6.609	6.609	70	+0.00(+0.00%)
Oct 09, 2019	6.524	6.609	6.524	6.609	2,519	+0.20(+3.09%)
Oct 08, 2019	6.156	6.609	6.156	6.411	2,974	-0.20(-3.00%)
Oct 07, 2019	6.694	6.694	6.457	6.609	1,775	-0.08(-1.27%)
Oct 03, 2019		6.694	6.694	6.694	0	-0.03(-0.42%)
Oct 02, 2019		6.723	6.723	6.723	234	+0.00(+0.00%)
Oct 01, 2019	6.416	6.723	6.400	6.723	2,858	-0.07(-0.97%)
Sep 30, 2019	6.789	6.789	6.789	6.789	109	+0.18(+2.71%)
Sep 27, 2019	6.335	6.656	6.335	6.609	2,118	+0.00(+0.00%)
Sep 26, 2019	6.134	6.699	6.134	6.609	6,909	-0.19(-2.73%)
Sep 25, 2019		6.794	6.794	6.794	48	+0.00(+0.00%)
Sep 24, 2019		6.794	6.794	6.794	28	+0.00(+0.00%)
Sep 23, 2019	6.751	6.794	6.505	6.794	1,100	+0.14(+2.07%)
Sep 20, 2019	6.156	6.669	6.135	6.656	6,248	+0.05(+0.71%)
Sep 19, 2019	6.099	6.609	6.099	6.609	2,112	+0.08(+1.16%)
Sep 18, 2019	6.232	6.590	5.958	6.534	20,548	+0.47(+7.79%)
Sep 17, 2019	6.156	6.430	5.882	6.062	7,536	-0.08(-1.23%)
Sep 16, 2019	6.798	6.798	6.128	6.137	6,075	-0.30(-4.69%)
Sep 13, 2019	5.911	6.439	5.911	6.439	4,236	-0.17(-2.57%)

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.