Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.808	5.817	5.808	5.817	961	-0.10(-1.75%)
Jun 29, 2020	6.090	6.090	5.799	5.921	26,976	-0.03(-0.47%)
Jun 26, 2020	6.062	6.071	5.949	5.949	7,448	-0.16(-2.62%)
Jun 25, 2020	6.043	6.109	5.982	6.109	5,804	+0.15(+2.44%)
Jun 24, 2020	6.099	6.109	5.963	5.963	4,301	+0.14(+2.34%)
Jun 23, 2020	5.648	6.005	5.648	5.827	3,720	+0.18(+3.16%)
Jun 22, 2020	5.648	5.648	5.648	5.648	957	-0.23(-3.84%)
Jun 19, 2020	5.874	5.874	5.639	5.874	7,128	+0.05(+0.81%)
Jun 18, 2020	5.564	5.874	5.498	5.827	9,767	+0.33(+5.98%)
Jun 17, 2020	5.827	5.865	5.498	5.498	1,847	-0.33(-5.65%)
Jun 16, 2020	5.827	5.827	5.827	5.827	184	-0.05(-0.80%)
Jun 15, 2020	5.442	5.874	5.442	5.874	12,442	+0.08(+1.30%)
Jun 12, 2020	5.846	6.109	5.385	5.799	14,789	-0.36(-5.80%)
Jun 11, 2020	6.156	6.156	5.667	6.156	792	+0.17(+2.83%)
Jun 10, 2020	6.137	6.137	5.987	5.987	1,464	-0.18(-2.97%)
Jun 09, 2020	6.109	6.170	5.771	6.170	755	+0.31(+5.38%)
Jun 08, 2020	5.926	5.926	5.855	5.855	715	-0.35(-5.61%)
Jun 05, 2020	6.034	6.325	5.949	6.203	19,471	+0.17(+2.80%)
Jun 04, 2020	5.733	6.034	5.705	6.034	1,889	+0.11(+1.90%)
Jun 03, 2020	5.959	6.052	5.780	5.921	42,815	-0.05(-0.79%)
Jun 02, 2020	5.968	5.968	5.940	5.968	459	-0.01(-0.16%)
Jun 01, 2020	5.630	5.977	5.630	5.977	6,551	+0.42(+7.57%)
May 29, 2020	5.547	5.557	5.547	5.557	1,489	-0.09(-1.63%)
May 28, 2020	5.630	5.648	5.630	5.648	1,084	+0.01(+0.17%)
May 27, 2020	5.639	5.968	5.639	5.639	3,687	+0.00(+0.00%)
May 26, 2020	5.583	5.844	5.583	5.639	1,482	+0.22(+3.99%)
May 22, 2020	5.404	5.451	5.404	5.423	1,596	+0.00(+0.00%)
May 21, 2020	5.301	5.639	5.235	5.423	12,213	-0.03(-0.52%)
May 20, 2020	5.545	5.545	5.417	5.451	2,548	-0.11(-2.03%)
May 19, 2020	5.639	5.639	5.564	5.564	1,926	-0.09(-1.67%)
May 18, 2020	5.644	6.015	5.517	5.658	5,192	+0.01(+0.18%)
May 15, 2020	6.109	6.109	5.564	5.648	6,703	-0.07(-1.15%)
May 14, 2020		5.714	5.714	5.714	168	+0.00(+0.00%)
May 13, 2020	6.109	6.156	5.686	5.714	11,617	-0.39(-6.46%)
May 12, 2020	6.039	6.109	6.022	6.109	6,478	-0.22(-3.42%)
May 11, 2020	6.109	6.325	6.109	6.325	1,202	+0.11(+1.82%)
May 08, 2020	5.763	6.212	5.763	6.212	8,937	+0.10(+1.69%)
May 07, 2020		6.109	6.109	6.109	20	+0.00(+0.00%)
May 06, 2020	6.109	6.109	6.062	6.109	3,920	+0.02(+0.31%)
May 05, 2020	6.109	6.109	5.709	6.090	27,502	+0.08(+1.25%)
May 04, 2020	5.968	6.109	5.376	6.015	18,176	-0.05(-0.78%)
May 01, 2020	6.090	6.146	5.942	6.062	16,385	-0.03(-0.46%)
Apr 30, 2020	5.977	6.090	5.977	6.090	4,577	+0.17(+2.86%)
Apr 29, 2020	5.968	6.015	5.812	5.921	31,001	-0.09(-1.56%)
Apr 28, 2020	5.921	6.015	5.921	6.015	11,413	+0.00(+0.00%)
Apr 27, 2020	6.015	6.015	5.839	6.015	3,893	-0.09(-1.54%)
Apr 24, 2020	5.701	6.109	5.701	6.109	1,596	+0.09(+1.56%)
Apr 23, 2020	6.015	6.015	5.816	6.015	5,915	+0.05(+0.79%)
Apr 22, 2020	6.090	6.099	5.968	5.968	4,355	+0.05(+0.79%)
Apr 21, 2020	5.846	6.278	5.667	5.921	13,547	-0.04(-0.63%)
Apr 20, 2020	5.959	6.109	5.959	5.959	4,718	-0.43(-6.76%)
Apr 17, 2020	6.203	6.391	5.722	6.391	6,703	+0.43(+7.26%)
Apr 16, 2020	6.212	6.297	5.959	5.959	17,505	-0.06(-0.94%)
Apr 15, 2020	6.015	6.297	5.658	6.015	4,472	-0.08(-1.39%)
Apr 14, 2020	6.109	6.203	5.930	6.099	4,835	-0.20(-3.13%)
Apr 13, 2020	6.062	6.297	5.827	6.297	8,247	-0.19(-2.90%)
Apr 09, 2020	5.940	6.485	5.677	6.485	4,894	+0.25(+4.07%)
Apr 08, 2020	6.344	6.344	6.071	6.231	12,638	-0.10(-1.63%)
Apr 07, 2020	6.485	6.485	5.977	6.334	4,746	-0.10(-1.61%)
Apr 06, 2020	5.912	6.485	5.752	6.438	4,109	+0.69(+11.93%)
Apr 03, 2020	5.418	6.034	5.418	5.752	15,960	+0.43(+8.13%)
Apr 02, 2020	5.319	5.319	5.319	5.319	327	-0.02(-0.35%)

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.