Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.438	7.438	7.181	7.238	7,312	-0.09(-1.17%)
Sep 29, 2020	7.295	7.385	7.295	7.324	9,301	+0.06(+0.84%)
Sep 28, 2020	7.136	7.455	7.133	7.262	4,739	-0.06(-0.84%)
Sep 25, 2020	7.202	7.475	7.202	7.324	10,724	-0.10(-1.28%)
Sep 24, 2020	6.858	7.545	6.858	7.419	9,804	+0.10(+1.30%)
Sep 23, 2020	6.791	8.151	6.762	7.324	180,488	+0.78(+11.92%)
Sep 22, 2020	6.415	6.544	6.415	6.544	1,594	+0.04(+0.60%)
Sep 21, 2020	6.330	6.505	6.321	6.505	1,881	+0.20(+3.16%)
Sep 18, 2020	6.610	6.610	6.306	6.306	4,626	-0.35(-5.29%)
Sep 17, 2020	6.648	6.667	6.648	6.658	23,566	+0.00(+0.00%)
Sep 16, 2020	6.753	6.753	6.658	6.658	1,927	-0.09(-1.39%)
Sep 15, 2020	6.753	6.753	6.752	6.752	2,628	-0.00(-0.02%)
Sep 14, 2020	6.801	6.801	6.753	6.753	452	-0.05(-0.70%)
Sep 11, 2020	6.654	6.801	6.654	6.801	525	+0.15(+2.29%)
Sep 10, 2020	6.801	6.801	6.648	6.648	231	-0.14(-2.10%)
Sep 09, 2020	6.801	6.801	6.757	6.791	2,589	+0.00(+0.00%)
Sep 08, 2020	6.629	6.801	6.629	6.791	764	+0.15(+2.29%)
Sep 04, 2020	6.734	6.743	6.639	6.639	525	+0.06(+0.89%)
Sep 03, 2020	6.580	6.580	6.580	6.580	425	-0.17(-2.56%)
Sep 02, 2020	6.658	6.753	6.658	6.753	1,284	+0.11(+1.72%)
Sep 01, 2020	6.753	6.753	6.468	6.639	385	-0.02(-0.28%)
Aug 31, 2020	6.710	6.710	6.658	6.658	1,556	+0.19(+2.94%)
Aug 28, 2020	6.571	6.671	6.468	6.468	7,731	-0.02(-0.29%)
Aug 27, 2020	6.704	6.704	6.420	6.486	11,747	-0.26(-3.91%)
Aug 26, 2020	6.562	6.751	6.468	6.751	4,148	+0.24(+3.62%)
Aug 25, 2020	6.373	6.749	6.373	6.515	32,447	+0.13(+1.98%)
Aug 24, 2020	6.309	6.402	6.175	6.388	10,341	+0.03(+0.53%)
Aug 21, 2020	6.194	6.354	6.137	6.354	55,815	+0.22(+3.54%)
Aug 20, 2020	6.137	6.137	6.137	6.137	1,225	+0.01(+0.15%)
Aug 19, 2020	5.981	6.128	5.981	6.128	364	+0.02(+0.26%)
Aug 18, 2020	6.137	6.137	5.934	6.112	5,449	+0.14(+2.34%)
Aug 17, 2020	6.137	6.137	5.950	5.972	2,313	-0.07(-1.17%)
Aug 14, 2020	5.882	6.232	5.882	6.043	16,628	+0.15(+2.62%)
Aug 13, 2020	5.759	5.901	5.759	5.888	8,896	+0.05(+0.92%)
Aug 12, 2020	5.825	5.899	5.788	5.835	2,592	+0.15(+2.66%)
Aug 11, 2020	5.439	5.684	5.439	5.684	6,371	-0.02(-0.33%)
Aug 10, 2020	5.627	5.703	5.571	5.703	2,206	-0.06(-0.98%)
Aug 07, 2020	5.684	5.759	5.684	5.759	2,541	+0.08(+1.50%)
Aug 06, 2020	5.952	5.981	5.675	5.675	12,049	-0.21(-3.53%)
Aug 05, 2020		5.882	5.882	5.882	16	+0.00(+0.00%)
Aug 04, 2020	5.873	5.882	5.836	5.882	12,706	+0.08(+1.30%)
Aug 03, 2020	5.778	5.807	5.750	5.807	3,119	+0.18(+3.19%)
Jul 31, 2020	5.618	5.797	5.618	5.627	1,059	-0.13(-2.30%)
Jul 30, 2020	5.882	5.882	5.665	5.759	9,157	-0.27(-4.54%)
Jul 29, 2020	5.901	6.033	5.873	6.033	9,374	+0.29(+5.01%)
Jul 27, 2020		5.745	5.745	5.745	0	+0.00(+0.00%)
Jul 24, 2020	5.882	5.882	5.712	5.745	1,694	-0.07(-1.22%)
Jul 23, 2020	5.816	5.816	5.816	5.816	293	-0.12(-2.00%)
Jul 22, 2020	5.935	5.935	5.935	5.935	951	+0.08(+1.43%)
Jul 21, 2020	5.901	5.901	5.731	5.851	5,955	-0.05(-0.84%)
Jul 20, 2020	5.882	5.901	5.769	5.901	4,129	+0.00(+0.00%)
Jul 17, 2020		5.901	5.901	5.901	7	+0.00(+0.00%)
Jul 16, 2020		5.901	5.901	5.901	60	+0.00(+0.00%)
Jul 15, 2020	5.782	5.901	5.705	5.901	2,635	+0.09(+1.62%)
Jul 14, 2020	5.901	5.901	5.793	5.807	15,379	-0.09(-1.60%)
Jul 13, 2020		5.901	5.901	5.901	63	+0.00(+0.00%)
Jul 10, 2020	5.901	5.972	5.901	5.901	6,354	+0.23(+3.99%)
Jul 09, 2020	5.722	5.722	5.675	5.675	852	-0.24(-3.99%)
Jul 08, 2020		5.911	5.911	5.911	52	+0.00(+0.00%)
Jul 07, 2020		5.911	5.911	5.911	170	+0.00(+0.00%)
Jul 06, 2020	5.911	6.043	5.911	5.911	4,548	-0.04(-0.63%)
Jul 02, 2020	5.948	5.948	5.948	5.948	317	-0.08(-1.25%)

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.