Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.45	18.45	18.02	18.22	14,749	-0.17(-0.95%)
Feb 25, 2022	18.74	18.85	18.39	18.39	6,747	-0.05(-0.26%)
Feb 24, 2022	18.17	18.66	17.95	18.44	19,205	+0.29(+1.60%)
Feb 23, 2022	18.75	18.84	18.15	18.15	6,074	-0.44(-2.34%)
Feb 22, 2022	18.72	19.02	18.50	18.59	7,660	+0.05(+0.26%)
Feb 18, 2022				18.54	0	-0.90(-4.63%)
Feb 17, 2022	18.15	19.84	18.11	19.44	28,331	+0.98(+5.30%)
Feb 16, 2022	18.53	19.35	17.71	18.46	25,303	+0.46(+2.58%)
Feb 15, 2022	16.88	18.54	16.88	18.00	23,830	+1.08(+6.41%)
Feb 14, 2022	16.89	17.38	16.81	16.91	5,595	-0.09(-0.51%)
Feb 11, 2022	17.45	17.62	16.99	17.00	4,158	-0.45(-2.55%)
Feb 10, 2022	17.57	17.87	17.33	17.44	11,611	-0.23(-1.31%)
Feb 09, 2022	18.39	18.39	17.53	17.68	8,214	-0.18(-1.03%)
Feb 08, 2022	17.91	18.49	17.55	17.86	8,254	+0.17(+0.99%)
Feb 07, 2022	17.83	17.91	17.44	17.69	5,709	+0.32(+1.84%)
Feb 04, 2022	17.69	17.98	17.21	17.37	23,470	-0.51(-2.87%)
Feb 03, 2022	17.59			17.88	6,023	+0.32(+1.82%)
Feb 02, 2022	17.47	17.81	17.08	17.56	16,613	-0.10(-0.55%)
Feb 01, 2022	17.70	17.91	17.14	17.66	10,600	-0.25(-1.41%)
Jan 31, 2022	17.00	18.27	17.00	17.91	14,101	+1.14(+6.81%)
Jan 28, 2022	17.11	17.13	16.66	16.77	7,233	-0.01(-0.06%)
Jan 27, 2022	17.63	17.78	16.74	16.78	13,523	-0.62(-3.56%)
Jan 26, 2022	18.62	18.68	17.40	17.40	11,338	-0.85(-4.67%)
Jan 25, 2022	17.56	19.27	17.51	18.25	43,070	+0.40(+2.22%)
Jan 24, 2022	17.83	18.29	17.14	17.85	48,205	-0.11(-0.59%)
Jan 21, 2022	16.94	18.04	16.94	17.96	31,433	+0.77(+4.51%)
Jan 20, 2022	17.48	17.75	17.18	17.18	20,981	+0.17(+1.02%)
Jan 19, 2022	16.72	17.27	16.45	17.01	30,841	+0.70(+4.27%)
Jan 18, 2022	17.11	17.28	16.31	16.31	21,260	-1.29(-7.32%)
Jan 14, 2022				17.60	0	+0.08(+0.44%)
Jan 13, 2022	17.97	18.21	17.52	17.52	7,468	-0.44(-2.43%)
Jan 12, 2022	18.93	18.93	17.90	17.96	13,910	-0.73(-3.89%)
Jan 11, 2022	18.88	19.17	18.44	18.68	7,977	+0.77(+4.32%)
Jan 10, 2022	18.78	19.08	17.58	17.91	12,385	-0.77(-4.14%)
Jan 07, 2022	19.40	19.40	18.62	18.68	4,409	-0.46(-2.43%)
Jan 06, 2022	19.13	19.64	18.51	19.15	6,057	+0.07(+0.36%)
Jan 05, 2022	19.96	19.96	19.03	19.08	5,888	-0.72(-3.62%)
Jan 04, 2022	19.39	20.12	19.39	19.80	13,491	+0.44(+2.25%)
Jan 03, 2022	19.74	19.75	19.35	19.36	11,471	-0.15(-0.79%)
Dec 31, 2021	19.22	20.18	19.21	19.52	4,676	+0.04(+0.20%)
Dec 30, 2021	19.46	19.48	19.46	19.48	1,857	+0.12(+0.60%)
Dec 29, 2021	19.42	19.89	19.36	19.36	4,321	-0.08(-0.40%)
Dec 28, 2021	19.95	19.95	19.19	19.44	8,250	-0.15(-0.79%)
Dec 27, 2021	19.85	19.90	19.52	19.59	6,527	-0.15(-0.78%)
Dec 23, 2021	19.46	19.81	19.24	19.75	5,195	+0.34(+1.75%)
Dec 22, 2021	19.44	19.69	19.17	19.41	7,419	-0.32(-1.62%)
Dec 21, 2021	19.90	19.90	19.45	19.73	9,677	-0.25(-1.26%)
Dec 20, 2021	19.23	20.20	18.53	19.98	31,567	+0.53(+2.74%)
Dec 17, 2021	19.28	20.04	19.02	19.45	21,136	+0.33(+1.72%)
Dec 16, 2021	19.07	19.55	18.81	19.12	18,731	+0.24(+1.28%)
Dec 15, 2021	19.36	19.84	18.88	18.88	24,378	-0.42(-2.16%)
Dec 14, 2021	19.10	19.39	18.85	19.29	40,019	+0.15(+0.76%)
Dec 13, 2021	20.22	20.33	19.12	19.15	19,810	-0.62(-3.13%)
Dec 10, 2021	19.68	20.31	19.35	19.77	27,441	+1.03(+5.48%)
Dec 09, 2021	19.68	19.80	18.43	18.74	9,591	-0.72(-3.68%)
Dec 08, 2021	20.12	20.57	18.88	19.46	24,718	-0.87(-4.29%)
Dec 07, 2021	18.30	22.06	18.27	20.33	42,500	+1.81(+9.78%)
Dec 06, 2021	19.89	20.05	18.52	18.52	37,267	-1.23(-6.23%)
Dec 03, 2021	18.39	20.34	18.39	19.75	15,752	+0.05(+0.25%)
Dec 02, 2021	20.04	20.04	19.26	19.70	7,204	-0.43(-2.12%)

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.