Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.81	16.03	14.49	14.99	35,066	+0.30(+2.05%)
May 27, 2022	14.35	14.89	14.26	14.69	14,379	+0.31(+2.15%)
May 26, 2022	14.12	14.55	14.12	14.38	12,317	+0.20(+1.43%)
May 25, 2022	14.70	14.88	14.10	14.18	17,394	-0.18(-1.28%)
May 24, 2022	14.26	14.70	14.26	14.36	48,361	+0.17(+1.23%)
May 23, 2022	14.47	14.57	13.96	14.19	27,806	-0.18(-1.28%)
May 20, 2022	14.43	14.48	13.76	14.37	37,041	+0.01(+0.07%)
May 19, 2022	14.62	14.81	14.26	14.36	21,279	-0.42(-2.81%)
May 18, 2022	14.40	15.82	14.40	14.78	43,051	+0.45(+3.17%)
May 17, 2022	14.40	14.60	14.15	14.32	15,560	+0.22(+1.58%)
May 16, 2022	14.64	15.09	14.07	14.10	46,405	-0.56(-3.83%)
May 13, 2022	14.37	15.43	14.11	14.66	71,335	+0.48(+3.41%)
May 12, 2022	14.46	15.05	14.02	14.18	49,116	-0.44(-3.04%)
May 11, 2022	15.74	16.42	14.00	14.62	76,830	-0.85(-5.50%)
May 10, 2022	14.55	16.11	14.55	15.47	63,843	+1.23(+8.62%)
May 09, 2022	14.30	14.65	13.97	14.25	45,847	-0.22(-1.54%)
May 06, 2022	14.50	14.63	14.31	14.47	13,064	+0.07(+0.47%)
May 05, 2022	14.85	14.91	14.07	14.40	43,935	-0.50(-3.37%)
May 04, 2022	15.35	15.57	13.79	14.90	98,056	-0.02(-0.13%)
May 03, 2022	16.26	16.26	14.85	14.92	47,150	-1.16(-7.22%)
May 02, 2022	16.01	16.42	15.74	16.08	25,082	+0.01(+0.06%)
Apr 29, 2022	16.35	16.79	16.03	16.07	22,363	-0.44(-2.64%)
Apr 28, 2022	16.42	16.68	16.09	16.51	32,308	+0.34(+2.09%)
Apr 27, 2022	16.16	16.77	15.67	16.17	22,466	-0.27(-1.65%)
Apr 26, 2022	16.52	16.75	16.10	16.44	23,231	-0.21(-1.28%)
Apr 25, 2022	17.17	17.17	16.48	16.65	13,602	-0.12(-0.69%)
Apr 22, 2022	16.53	17.36	16.17	16.77	23,419	+0.53(+3.28%)
Apr 21, 2022	17.89	17.99	16.05	16.24	33,309	-1.36(-7.75%)
Apr 20, 2022	18.29	18.51	17.18	17.60	38,926	-0.42(-2.31%)
Apr 19, 2022	18.47	18.62	18.02	18.02	14,961	-0.36(-1.95%)
Apr 18, 2022	18.39	18.53	18.34	18.38	14,896	+0.00(+0.00%)
Apr 14, 2022	18.56	18.56	18.15	18.38	6,487	-0.13(-0.68%)
Apr 13, 2022	18.36	18.50	18.33	18.50	8,715	+0.13(+0.68%)
Apr 12, 2022	18.38	18.50	18.37	18.38	8,226	-0.02(-0.11%)
Apr 11, 2022	18.39	18.55	18.36	18.39	9,290	+0.02(+0.11%)
Apr 08, 2022	18.45	18.45	18.30	18.38	11,669	-0.19(-1.04%)
Apr 07, 2022	18.38	18.57	18.28	18.57	8,956	+0.18(+1.00%)
Apr 06, 2022	18.21	18.61	18.21	18.38	13,022	+0.10(+0.53%)
Apr 05, 2022	18.38	18.56	18.11	18.29	15,262	-0.10(-0.53%)
Apr 04, 2022	18.46	18.65	18.34	18.38	12,658	+0.01(+0.05%)
Apr 01, 2022	18.38	18.47	18.27	18.38	17,867	-0.12(-0.63%)
Mar 31, 2022	18.38	18.83	18.23	18.49	85,926	+0.08(+0.42%)
Mar 30, 2022	18.38	18.63	18.24	18.41	15,673	+0.04(+0.21%)
Mar 29, 2022	18.75	18.90	18.26	18.38	24,612	-0.11(-0.58%)
Mar 28, 2022	18.38	18.66	18.20	18.48	13,311	+0.11(+0.58%)
Mar 25, 2022	18.38	18.84	18.27	18.38	14,072	-0.18(-0.99%)
Mar 24, 2022	18.46	18.87	18.30	18.56	13,010	+0.18(+1.00%)
Mar 23, 2022	18.54	18.54	18.05	18.38	13,676	-0.16(-0.89%)
Mar 22, 2022	19.18	19.54	18.38	18.54	36,442	-0.51(-2.69%)
Mar 21, 2022	17.91	19.59	17.91	19.05	41,059	+0.98(+5.40%)
Mar 18, 2022	17.66	18.33	17.16	18.08	52,716	+0.40(+2.24%)
Mar 17, 2022	16.91	17.68	16.91	17.68	8,018	+0.75(+4.46%)
Mar 16, 2022	16.46	18.04	16.14	16.92	49,889	+0.63(+3.86%)
Mar 15, 2022	16.25	17.05	15.83	16.30	24,024	+0.36(+2.24%)
Mar 14, 2022	16.45	16.51	15.74	15.94	13,544	-0.03(-0.18%)
Mar 11, 2022	16.82	17.17	15.79	15.97	19,085	-0.52(-3.13%)
Mar 10, 2022	17.03	17.19	16.48	16.48	8,991	-0.85(-4.90%)
Mar 09, 2022	16.58	17.71	16.58	17.33	24,662	+1.21(+7.50%)
Mar 08, 2022	15.86	16.47	15.86	16.12	17,030	+0.33(+2.08%)
Mar 07, 2022	16.44	16.66	15.74	15.79	55,785	-0.65(-3.94%)
Mar 04, 2022	16.62	17.11	16.07	16.44	23,026	-0.02(-0.12%)
Mar 03, 2022	17.33	17.63	16.39	16.46	13,177	-0.85(-4.92%)
Mar 02, 2022	17.49	17.79	17.16	17.31	8,851	-0.17(-1.00%)

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.