Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.40	14.50	13.40	13.70	2,365	+0.39(+2.93%)
Aug 30, 2022	13.81	13.81	13.31	13.31	4,273	-0.56(-4.06%)
Aug 29, 2022	13.81	14.07	13.39	13.88	8,130	-0.26(-1.85%)
Aug 26, 2022	13.70	14.14	13.70	14.14	1,357	+0.48(+3.48%)
Aug 25, 2022	13.45	13.99	13.45	13.66	7,438	+0.16(+1.15%)
Aug 24, 2022	13.07	13.98	12.93	13.51	5,762	+0.55(+4.27%)
Aug 23, 2022	13.27	13.59	12.91	12.96	28,878	-0.39(-2.91%)
Aug 22, 2022	13.90	13.97	13.17	13.34	5,302	-0.55(-3.98%)
Aug 19, 2022	14.54	14.54	13.85	13.90	5,227	-0.67(-4.60%)
Aug 18, 2022	14.29	15.24	14.29	14.57	9,009	+0.19(+1.35%)
Aug 17, 2022	14.18	14.64	14.18	14.37	4,278	+0.14(+0.95%)
Aug 16, 2022	14.46	14.72	14.17	14.24	6,363	-0.18(-1.28%)
Aug 15, 2022	14.94	14.98	14.36	14.42	5,558	-0.72(-4.74%)
Aug 12, 2022	14.86	15.40	14.77	15.14	6,998	+0.17(+1.10%)
Aug 11, 2022	15.34	15.34	14.48	14.97	20,092	+0.37(+2.53%)
Aug 10, 2022	13.69	14.70	13.69	14.61	28,967	+1.46(+11.07%)
Aug 09, 2022	13.33	13.60	13.15	13.15	3,209	-0.29(-2.17%)
Aug 08, 2022	13.58	13.73	13.34	13.44	6,492	-0.08(-0.57%)
Aug 05, 2022	14.30	14.55	13.52	13.52	9,843	-0.41(-2.93%)
Aug 04, 2022	13.99	14.94	13.75	13.93	13,053	+0.05(+0.35%)
Aug 03, 2022	13.74	14.54	13.74	13.88	9,060	+0.23(+1.67%)
Aug 02, 2022	13.33	13.87	13.33	13.65	7,975	-0.13(-0.95%)
Aug 01, 2022	14.35	14.35	13.68	13.78	7,310	-0.73(-5.02%)
Jul 29, 2022	13.36	14.51	13.36	14.51	10,767	+1.04(+7.71%)
Jul 28, 2022	13.39	13.88	13.39	13.47	4,905	-0.09(-0.64%)
Jul 27, 2022	13.68	14.36	13.31	13.56	20,072	-0.19(-1.41%)
Jul 26, 2022	14.09	14.09	13.65	13.75	4,706	-0.44(-3.08%)
Jul 25, 2022	14.42	14.89	13.88	14.19	2,927	-0.41(-2.79%)
Jul 22, 2022	14.76	15.20	14.29	14.60	10,690	-0.15(-0.99%)
Jul 21, 2022	14.70	15.09	14.70	14.74	5,853	-0.16(-1.11%)
Jul 20, 2022	14.92	15.06	14.64	14.91	9,102	-0.18(-1.22%)
Jul 19, 2022	14.90	15.46	14.74	15.09	8,579	+0.38(+2.61%)
Jul 18, 2022	13.66	15.11	13.66	14.71	22,514	+1.08(+7.94%)
Jul 15, 2022	13.50	14.36	13.48	13.63	12,804	+0.39(+2.93%)
Jul 14, 2022	13.11	14.28	12.81	13.24	16,269	-0.16(-1.16%)
Jul 13, 2022	13.36	14.08	13.27	13.39	9,059	-0.23(-1.71%)
Jul 12, 2022	13.62	14.21	13.30	13.63	8,364	-0.15(-1.06%)
Jul 11, 2022	14.19	14.19	13.65	13.77	5,598	-0.63(-4.38%)
Jul 08, 2022	14.20	14.43	14.20	14.40	5,769	+0.13(+0.88%)
Jul 07, 2022	13.59	14.53	13.59	14.28	8,823	+0.88(+6.59%)
Jul 06, 2022	13.38	13.60	13.25	13.39	11,139	-0.15(-1.08%)
Jul 05, 2022	13.49	13.63	13.01	13.54	20,053	-0.03(-0.21%)
Jul 01, 2022	13.60	13.73	13.17	13.57	5,537	-0.11(-0.78%)
Jun 30, 2022	13.35	13.67	13.30	13.67	12,229	+0.33(+2.47%)
Jun 29, 2022	13.23	13.92	13.10	13.34	13,007	+0.12(+0.88%)
Jun 28, 2022	13.70	13.97	13.23	13.23	33,274	-0.44(-3.20%)
Jun 27, 2022	13.50	14.32	12.93	13.66	49,379	+0.32(+2.40%)
Jun 24, 2022	13.14	13.94	12.05	13.34	626,213	+0.18(+1.40%)
Jun 23, 2022	12.30	13.26	12.30	13.16	53,892	+0.99(+8.13%)
Jun 22, 2022	12.16	12.69	11.82	12.17	65,792	+0.12(+0.97%)
Jun 21, 2022	12.27	13.17	12.05	12.05	89,835	+0.13(+1.06%)
Jun 17, 2022	11.82	12.36	11.77	11.93	32,456	+0.11(+0.90%)
Jun 16, 2022	12.84	12.84	11.45	11.82	71,242	-0.93(-7.31%)
Jun 15, 2022	12.85	13.40	12.54	12.75	44,734	-0.07(-0.53%)
Jun 14, 2022	13.52	13.58	12.44	12.82	37,045	-0.81(-5.91%)
Jun 13, 2022	14.13	14.13	13.10	13.63	38,718	-0.72(-5.01%)
Jun 10, 2022	15.20	15.51	14.09	14.34	26,064	-1.15(-7.45%)
Jun 09, 2022	13.88	15.51	13.72	15.50	37,694	+1.43(+10.14%)
Jun 08, 2022	14.20	14.31	13.79	14.07	27,218	-0.19(-1.36%)
Jun 07, 2022	13.68	14.49	13.67	14.27	52,269	+0.67(+4.93%)
Jun 06, 2022	14.50	14.69	13.57	13.60	50,078	-0.75(-5.21%)
Jun 03, 2022	14.70	15.06	14.22	14.34	24,124	-0.12(-0.80%)
Jun 02, 2022	14.07	14.90	14.07	14.46	29,683	+0.35(+2.48%)

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.