Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	12.86	12.97	12.76	12.97	9,459	+0.09(+0.70%)
May 30, 2024	12.61	13.03	12.61	12.88	10,625	+0.28(+2.21%)
May 29, 2024	12.74	12.85	12.52	12.60	14,883	-0.43(-3.28%)
May 28, 2024	12.73	13.06	12.53	13.03	15,491	+0.29(+2.27%)
May 24, 2024	12.48	12.75	12.42	12.74	26,633	+0.06(+0.47%)
May 23, 2024	13.29	13.29	12.68	12.68	8,813	-0.61(-4.57%)
May 22, 2024	12.94	13.29	12.67	13.29	10,155	+0.29(+2.22%)
May 21, 2024	13.19	13.19	12.93	13.00	5,763	-0.34(-2.54%)
May 20, 2024	13.01	13.34	12.79	13.34	9,982	+0.15(+1.13%)
May 17, 2024	13.30	13.30	12.89	13.19	22,298	+0.54(+4.25%)
May 16, 2024	12.54	12.80	12.38	12.65	7,606	+0.28(+2.25%)
May 15, 2024	12.32	12.65	12.28	12.37	13,164	+0.13(+1.06%)
May 14, 2024	11.81	12.33	11.65	12.24	21,783	+0.44(+3.71%)
May 13, 2024	11.60	12.21	11.55	11.81	20,596	-0.04(-0.34%)
May 10, 2024	12.32	12.62	11.50	11.85	51,294	-1.02(-7.89%)
May 09, 2024	13.04	13.04	12.57	12.86	13,043	-0.03(-0.23%)
May 08, 2024	12.79	13.01	12.26	12.89	34,486	+0.11(+0.86%)
May 07, 2024	12.55	13.11	12.41	12.78	49,608	-0.01(-0.08%)
May 06, 2024	12.38	13.32	12.19	12.79	42,471	+0.37(+2.96%)
May 03, 2024	12.46	12.54	12.34	12.42	5,659	-0.11(-0.87%)
May 02, 2024	12.39	12.67	12.18	12.53	18,854	-0.29(-2.25%)
May 01, 2024	12.29	13.24	12.29	12.82	16,389	+0.06(+0.47%)
Apr 30, 2024	12.45	12.76	12.44	12.76	6,877	+0.01(+0.08%)
Apr 29, 2024	12.39	12.86	12.33	12.75	6,646	+0.16(+1.27%)
Apr 26, 2024	12.34	12.62	12.11	12.59	7,344	+0.63(+5.24%)
Apr 25, 2024	12.28	12.28	11.88	11.96	11,463	-0.33(-2.67%)
Apr 24, 2024	12.29	12.35	12.14	12.29	4,708	+0.00(+0.00%)
Apr 23, 2024	12.21	12.55	12.14	12.29	4,425	+0.15(+1.23%)
Apr 22, 2024	12.36	12.64	12.14	12.14	6,985	-0.15(-1.21%)
Apr 19, 2024	11.91	12.30	11.91	12.29	4,086	+0.31(+2.57%)
Apr 18, 2024	12.19	12.19	11.78	11.98	7,615	-0.07(-0.58%)
Apr 17, 2024	12.54	12.78	12.05	12.05	5,807	-0.49(-3.89%)
Apr 16, 2024	12.65	12.68	12.23	12.54	4,057	-0.14(-1.10%)
Apr 15, 2024	12.87	13.19	12.68	12.68	5,936	-0.18(-1.39%)
Apr 12, 2024	12.71	13.27	12.45	12.86	5,157	-0.01(-0.08%)
Apr 11, 2024	12.78	13.05	12.71	12.87	5,996	-0.02(-0.15%)
Apr 10, 2024	13.02	13.20	12.70	12.89	11,805	-0.37(-2.78%)
Apr 09, 2024	13.54	13.54	13.03	13.26	2,689	-0.02(-0.15%)
Apr 08, 2024	13.42	13.54	13.11	13.28	6,455	+0.19(+1.45%)
Apr 05, 2024	13.02	13.41	13.02	13.09	8,450	-0.05(-0.38%)
Apr 04, 2024	13.16	13.16	13.02	13.14	5,501	+0.25(+1.93%)
Apr 03, 2024	12.79	13.04	12.79	12.89	10,390	-0.03(-0.23%)
Apr 02, 2024	13.00	13.05	12.64	12.92	18,340	-0.02(-0.15%)
Apr 01, 2024	12.76	13.08	12.76	12.94	11,200	+0.05(+0.39%)
Mar 28, 2024	12.90	13.05	12.70	12.89	16,299	-0.12(-0.92%)
Mar 27, 2024	12.60	13.06	12.40	13.01	24,602	+0.41(+3.24%)
Mar 26, 2024	11.94	12.74	11.92	12.60	24,536	+0.61(+5.06%)
Mar 25, 2024	12.24	12.24	11.35	11.99	40,102	-0.31(-2.51%)
Mar 22, 2024	12.78	13.07	12.30	12.30	18,724	-0.15(-1.20%)
Mar 21, 2024	12.29	12.78	12.10	12.45	21,181	+0.15(+1.21%)
Mar 20, 2024	12.24	12.32	12.02	12.30	6,527	+0.28(+2.32%)
Mar 19, 2024	12.17	12.33	12.02	12.02	9,599	-0.18(-1.47%)
Mar 18, 2024	12.49	12.65	12.19	12.20	8,131	-0.25(-2.00%)
Mar 15, 2024	11.96	12.45	11.96	12.45	15,901	+0.41(+3.39%)
Mar 14, 2024	12.34	12.62	11.97	12.04	10,528	-0.31(-2.50%)
Mar 13, 2024	12.44	12.50	12.35	12.35	9,178	+0.04(+0.32%)
Mar 12, 2024	12.44	12.50	12.29	12.31	4,790	+0.02(+0.16%)
Mar 11, 2024	11.99	12.51	11.99	12.29	12,522	+0.25(+2.07%)
Mar 08, 2024	12.34	12.64	11.94	12.04	14,229	-0.30(-2.42%)
Mar 07, 2024	12.47	12.47	12.26	12.34	22,061	-0.12(-1.00%)
Mar 06, 2024	12.71	12.86	12.47	12.47	15,709	-0.27(-2.15%)
Mar 05, 2024	13.06	13.28	12.66	12.74	13,275	-0.34(-2.59%)
Mar 04, 2024	13.09	13.23	12.84	13.08	11,664	-0.01(-0.08%)
Mar 01, 2024	13.25	13.25	13.08	13.09	7,154	-0.25(-1.87%)
Feb 29, 2024	13.37	13.37	13.14	13.34	9,364	+0.21(+1.59%)
Feb 28, 2024	13.13	13.46	13.10	13.13	7,928	-0.33(-2.43%)
Feb 27, 2024	13.27	13.46	12.93	13.46	5,402	+0.24(+1.80%)
Feb 26, 2024	13.20	13.46	13.17	13.22	4,750	-0.06(-0.45%)
Feb 23, 2024	13.18	13.28	13.11	13.28	20,410	+0.10(+0.75%)
Feb 22, 2024	13.05	13.40	12.78	13.18	11,878	+0.13(+0.99%)
Feb 21, 2024	13.35	13.40	13.05	13.05	8,502	-0.06(-0.45%)
Feb 20, 2024	12.81	13.31	12.81	13.11	43,373	+0.30(+2.32%)
Feb 16, 2024	12.97	13.02	12.72	12.81	17,940	-0.21(-1.60%)
Feb 15, 2024	12.82	13.02	12.78	13.02	9,602	+0.14(+1.08%)
Feb 14, 2024	12.64	12.88	12.58	12.88	12,638	+0.24(+1.88%)
Feb 13, 2024	12.90	13.02	12.64	12.64	16,107	-0.37(-2.86%)
Feb 12, 2024	12.75	13.03	12.63	13.02	44,938	+0.30(+2.38%)
Feb 09, 2024	12.66	12.88	12.66	12.71	6,208	+0.02(+0.16%)
Feb 08, 2024	12.86	12.87	12.59	12.69	13,522	-0.20(-1.54%)
Feb 07, 2024	12.63	13.36	12.63	12.89	5,961	-0.35(-2.62%)
Feb 06, 2024	12.72	13.24	12.54	13.24	7,807	+0.64(+5.11%)
Feb 05, 2024	12.64	13.23	12.57	12.59	12,665	-0.28(-2.16%)
Feb 02, 2024	12.87	13.18	12.27	12.87	22,633	-0.13(-0.99%)
Feb 01, 2024	13.45	13.45	12.98	13.00	11,391	-0.18(-1.35%)
Jan 31, 2024	13.47	13.72	13.18	13.18	13,012	-0.36(-2.64%)
Jan 30, 2024	12.78	13.55	12.61	13.54	14,078	+0.75(+5.89%)
Jan 29, 2024	13.99	14.30	12.78	12.78	28,861	-1.01(-7.33%)
Jan 26, 2024	14.35	14.35	13.56	13.79	5,319	-0.20(-1.42%)
Jan 25, 2024	14.28	14.36	13.57	13.99	5,237	-0.06(-0.42%)
Jan 24, 2024	13.05	14.20	13.05	14.05	5,456	-0.15(-1.05%)
Jan 23, 2024	14.42	14.55	14.20	14.20	8,770	-0.16(-1.10%)
Jan 22, 2024	13.43	14.37	13.43	14.36	13,665	+0.93(+6.94%)
Jan 19, 2024	13.50	13.68	13.10	13.43	13,966	+0.06(+0.44%)
Jan 18, 2024	13.45	13.78	13.28	13.37	12,889	-0.07(-0.52%)
Jan 17, 2024	13.42	13.65	13.42	13.44	10,038	-0.15(-1.09%)
Jan 16, 2024	13.41	13.83	13.52	13.59	6,262	+0.16(+1.18%)
Jan 12, 2024	13.66	13.66	13.38	13.43	7,371	-0.24(-1.74%)
Jan 11, 2024	14.14	14.14	13.28	13.66	13,072	-0.33(-2.34%)
Jan 10, 2024	13.94	14.54	13.85	13.99	15,175	-0.48(-3.29%)
Jan 09, 2024	14.07	15.49	13.78	14.47	21,424	+0.12(+0.83%)
Jan 08, 2024	14.28	14.52	13.58	14.35	28,091	+0.15(+1.05%)
Jan 05, 2024	14.10	14.34	14.10	14.20	21,636	-0.13(-0.90%)
Jan 04, 2024	14.58	14.68	14.04	14.33	16,388	-0.07(-0.48%)
Jan 03, 2024	14.69	14.84	14.27	14.40	13,006	-0.36(-2.42%)
Jan 02, 2024	15.21	15.45	14.45	14.75	33,534	-0.46(-3.00%)
Dec 29, 2023	15.81	15.90	15.18	15.21	6,852	-0.60(-3.82%)
Dec 28, 2023	15.68	16.00	15.67	15.81	8,892	+0.04(+0.25%)
Dec 27, 2023	16.87	16.87	15.77	15.77	21,137	-1.09(-6.46%)
Dec 26, 2023	16.15	17.15	16.09	16.86	18,215	+0.54(+3.28%)
Dec 22, 2023	15.70	16.52	15.70	16.33	13,227	+0.61(+3.91%)
Dec 21, 2023	15.99	16.18	15.64	15.72	19,282	-0.23(-1.43%)
Dec 20, 2023	16.21	16.81	15.56	15.94	39,797	-0.01(-0.06%)
Dec 19, 2023	15.83	16.34	15.32	15.95	30,183	+0.44(+2.81%)
Dec 18, 2023	15.77	16.11	15.52	15.52	11,001	-0.24(-1.51%)
Dec 15, 2023	16.77	16.77	15.57	15.76	35,553	-0.61(-3.75%)
Dec 14, 2023	16.35	16.81	15.74	16.37	30,329	+0.18(+1.10%)
Dec 13, 2023	14.51	16.41	14.26	16.19	142,409	+1.70(+11.76%)
Dec 12, 2023	15.42	15.42	14.37	14.49	33,567	-0.68(-4.51%)
Dec 11, 2023	16.25	16.29	15.14	15.17	33,207	-0.80(-5.02%)
Dec 08, 2023	15.67	16.03	15.67	15.97	15,549	-0.15(-0.92%)
Dec 07, 2023	15.92	16.32	15.86	16.12	22,449	+0.15(+0.93%)
Dec 06, 2023	15.66	16.17	15.60	15.97	17,789	+0.58(+3.80%)
Dec 05, 2023	14.97	15.83	14.51	15.39	25,033	+0.48(+3.22%)
Dec 04, 2023	14.33	15.04	14.33	14.91	7,634	+0.21(+1.45%)
Dec 01, 2023	14.71	14.75	14.39	14.69	11,247	+0.02(+0.14%)
Nov 30, 2023	14.64	14.72	14.52	14.68	5,474	-0.03(-0.20%)
Nov 29, 2023	14.16	14.91	14.16	14.70	18,610	+0.57(+4.05%)
Nov 28, 2023	14.75	14.88	14.11	14.13	17,790	-0.92(-6.10%)
Nov 27, 2023	14.73	15.17	14.43	15.05	11,568	+0.61(+4.24%)
Nov 24, 2023	14.37	14.69	14.33	14.44	3,530	+0.21(+1.46%)
Nov 22, 2023	14.41	14.49	14.11	14.23	6,932	+0.19(+1.34%)
Nov 21, 2023	14.90	14.90	14.04	14.04	8,245	-0.79(-5.32%)
Nov 20, 2023	14.39	15.00	14.39	14.83	9,418	+0.35(+2.38%)
Nov 17, 2023	13.89	14.94	13.60	14.49	28,410	+0.76(+5.54%)
Nov 16, 2023	13.87	13.92	13.42	13.73	15,149	-0.15(-1.07%)
Nov 15, 2023	14.08	14.27	13.88	13.88	14,965	+0.00(+0.00%)
Nov 14, 2023	12.82	13.94	12.82	13.88	50,675	+1.23(+9.76%)
Nov 13, 2023	13.15	13.30	12.33	12.64	30,702	-0.51(-3.90%)
Nov 10, 2023	12.76	13.36	12.69	13.16	20,574	+0.34(+2.62%)
Nov 09, 2023	15.79	15.79	12.59	12.82	101,406	-2.84(-18.15%)
Nov 08, 2023	15.95	16.16	15.32	15.66	22,804	-0.32(-1.98%)
Nov 07, 2023	15.46	15.99	15.44	15.98	41,768	+0.45(+2.92%)
Nov 06, 2023	15.79	15.79	15.13	15.52	13,973	-0.42(-2.66%)
Nov 03, 2023	15.84	16.04	15.47	15.95	25,823	+0.38(+2.41%)
Nov 02, 2023	15.18	15.79	14.93	15.57	30,804	+0.66(+4.43%)
Nov 01, 2023	14.82	15.14	14.82	14.91	4,303	-0.13(-0.85%)
Oct 31, 2023	14.95	15.04	14.90	15.04	17,669	+0.15(+0.99%)
Oct 30, 2023	14.99	14.99	14.70	14.89	8,132	+0.18(+1.21%)
Oct 27, 2023	14.83	14.98	14.71	14.71	6,703	-0.15(-1.00%)
Oct 26, 2023	15.05	15.05	14.79	14.86	15,058	-0.19(-1.25%)
Oct 25, 2023	15.18	15.20	15.03	15.05	12,463	-0.13(-0.85%)
Oct 24, 2023	14.92	15.29	14.68	15.18	20,963	+0.20(+1.32%)
Oct 23, 2023	14.98	15.34	14.96	14.98	10,538	+0.04(+0.26%)
Oct 20, 2023	15.18	15.33	14.91	14.94	7,343	-0.29(-1.88%)
Oct 19, 2023	15.22	15.49	15.22	15.23	7,040	-0.41(-2.65%)
Oct 18, 2023	16.07	16.07	15.53	15.64	12,597	-0.42(-2.64%)
Oct 17, 2023	15.92	16.61	15.80	16.07	21,018	+0.37(+2.33%)
Oct 16, 2023	15.01	15.74	14.81	15.70	25,489	+0.90(+6.07%)
Oct 13, 2023	15.11	15.26	14.80	14.80	14,060	-0.41(-2.72%)
Oct 12, 2023	15.59	15.59	15.09	15.22	8,473	-0.35(-2.22%)
Oct 11, 2023	15.65	15.79	15.37	15.56	10,840	-0.09(-0.57%)
Oct 10, 2023	15.60	15.85	15.60	15.65	13,796	+0.24(+1.54%)
Oct 09, 2023	15.23	15.51	15.23	15.42	8,212	-0.07(-0.45%)
Oct 06, 2023	14.97	15.49	14.87	15.48	12,966	+0.44(+2.95%)
Oct 05, 2023	14.81	15.20	14.77	15.04	22,953	+0.11(+0.73%)
Oct 04, 2023	14.90	14.99	14.66	14.93	24,110	+0.22(+1.48%)
Oct 03, 2023	14.92	15.06	14.65	14.71	13,795	-0.17(-1.13%)
Oct 02, 2023	15.05	15.17	14.88	14.88	9,063	-0.35(-2.27%)
Sep 29, 2023	15.06	15.49	14.90	15.23	15,137	+0.11(+0.72%)
Sep 28, 2023	15.05	15.17	15.03	15.12	9,582	+0.02(+0.13%)
Sep 27, 2023	15.36	15.52	15.10	15.10	16,052	-0.06(-0.39%)
Sep 26, 2023	15.54	15.68	15.16	15.16	12,267	-0.44(-2.85%)
Sep 25, 2023	15.32	15.81	15.57	15.60	14,994	+0.29(+1.87%)
Sep 22, 2023	15.16	15.52	15.16	15.32	22,165	+0.17(+1.11%)
Sep 21, 2023	15.22	15.48	15.05	15.15	21,706	-0.37(-2.35%)
Sep 20, 2023	15.41	16.17	15.30	15.51	56,391	-0.60(-3.74%)
Sep 19, 2023	15.82	16.46	15.82	16.12	28,199	+0.06(+0.40%)
Sep 18, 2023	16.58	16.73	15.70	16.05	46,215	-0.54(-3.24%)
Sep 15, 2023	17.22	17.22	16.59	16.59	41,032	-0.42(-2.49%)
Sep 14, 2023	16.79	17.20	16.64	17.01	25,484	+0.43(+2.62%)
Sep 13, 2023	17.00	17.09	16.52	16.58	16,129	-0.62(-3.61%)
Sep 12, 2023	16.74	17.52	16.32	17.20	42,794	+0.37(+2.17%)
Sep 11, 2023	17.00	17.84	16.78	16.84	39,833	-0.26(-1.50%)
Sep 08, 2023	17.48	17.96	17.07	17.09	18,258	-0.42(-2.42%)
Sep 07, 2023	18.51	18.51	17.52	17.52	29,124	-0.38(-2.15%)
Sep 06, 2023	17.84	18.25	17.65	17.90	11,581	-0.10(-0.55%)
Sep 05, 2023	18.45	19.14	17.77	18.00	48,635	-0.62(-3.34%)
Sep 01, 2023	18.73	19.13	18.16	18.62	17,065	-0.15(-0.79%)
Aug 31, 2023	19.15	19.91	18.56	18.77	14,909	-0.41(-2.16%)
Aug 30, 2023	19.19	19.80	19.09	19.19	17,762	-0.12(-0.61%)
Aug 29, 2023	19.38	19.58	18.78	19.30	16,760	+0.06(+0.31%)
Aug 28, 2023	18.55	19.37	18.55	19.24	14,926	+0.76(+4.10%)
Aug 25, 2023	18.29	18.74	18.26	18.49	7,850	+0.30(+1.68%)
Aug 24, 2023	18.45	18.57	17.94	18.18	9,859	-0.54(-2.89%)
Aug 23, 2023	17.61	18.75	17.61	18.72	15,654	+0.78(+4.33%)
Aug 22, 2023	18.63	18.63	17.69	17.95	14,578	-0.55(-2.98%)
Aug 21, 2023	19.09	19.28	18.50	18.50	22,426	-0.41(-2.19%)
Aug 18, 2023	18.24	19.09	17.78	18.91	25,244	+0.87(+4.80%)
Aug 17, 2023	17.52	18.67	17.50	18.04	39,811	+0.76(+4.38%)
Aug 16, 2023	18.30	18.67	17.17	17.29	68,174	-1.24(-6.69%)
Aug 15, 2023	19.27	20.30	18.37	18.53	43,807	-0.71(-3.68%)
Aug 14, 2023	19.20	19.85	17.96	19.23	104,223	+1.11(+6.13%)
Aug 11, 2023	23.31	23.32	17.71	18.12	181,349	-5.91(-24.60%)
Aug 10, 2023	24.21	24.27	23.48	24.04	28,421	-0.39(-1.61%)
Aug 09, 2023	24.35	24.54	23.53	24.43	20,755	-0.24(-0.96%)
Aug 08, 2023	23.86	24.69	23.40	24.67	12,294	+0.81(+3.38%)
Aug 07, 2023	24.05	24.15	23.11	23.86	29,480	+0.08(+0.33%)
Aug 04, 2023	24.30	24.46	23.77	23.78	11,537	-0.53(-2.19%)
Aug 03, 2023	24.03	24.80	24.03	24.31	19,134	-0.15(-0.60%)
Aug 02, 2023	24.40	24.47	24.20	24.46	6,326	-0.06(-0.24%)
Aug 01, 2023	24.69	24.86	24.31	24.52	9,733	-0.09(-0.36%)
Jul 31, 2023	24.79	24.99	24.42	24.61	15,949	-0.18(-0.71%)
Jul 28, 2023	24.39	25.20	24.30	24.78	7,502	+0.50(+2.07%)
Jul 27, 2023	24.08	24.55	24.04	24.28	9,945	+0.16(+0.67%)
Jul 26, 2023	24.62	24.62	24.04	24.12	12,519	-0.61(-2.45%)
Jul 25, 2023	25.24	25.50	24.62	24.72	7,600	-0.56(-2.22%)
Jul 24, 2023	25.55	25.93	25.28	25.29	12,830	+0.01(+0.04%)
Jul 21, 2023	25.42	25.88	25.04	25.28	20,003	-0.17(-0.66%)
Jul 20, 2023	25.36	25.80	24.89	25.44	11,691	-0.33(-1.30%)
Jul 19, 2023	25.38	26.04	25.38	25.78	14,802	+0.41(+1.63%)
Jul 18, 2023	24.48	25.42	24.48	25.36	15,279	+0.61(+2.46%)
Jul 17, 2023	24.26	25.08	24.26	24.75	19,980	+0.32(+1.33%)
Jul 14, 2023	24.66	24.88	24.29	24.43	18,739	-0.33(-1.35%)
Jul 13, 2023	24.88	25.10	24.63	24.76	17,667	-0.17(-0.69%)
Jul 12, 2023	25.73	25.91	24.89	24.94	13,709	-0.24(-0.96%)
Jul 11, 2023	25.40	25.61	24.99	25.18	16,082	-0.08(-0.31%)
Jul 10, 2023	25.30	25.81	24.42	25.26	25,388	-0.20(-0.77%)
Jul 07, 2023	24.68	25.87	24.68	25.45	29,822	+0.57(+2.29%)
Jul 06, 2023	24.36	25.03	23.98	24.88	33,619	-0.02(-0.08%)
Jul 05, 2023	24.46	25.14	24.38	24.90	28,503	+0.02(+0.08%)

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.