Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	14.70	14.79	14.58	14.74	5,449	-0.03(-0.20%)
Nov 29, 2023	14.23	14.98	14.23	14.77	18,525	+0.57(+4.05%)
Nov 28, 2023	14.82	14.95	14.18	14.20	17,708	-0.92(-6.10%)
Nov 27, 2023	14.80	15.24	14.50	15.12	11,515	+0.61(+4.24%)
Nov 24, 2023	14.44	14.75	14.40	14.51	3,513	+0.21(+1.46%)
Nov 22, 2023	14.48	14.56	14.18	14.30	6,900	+0.19(+1.34%)
Nov 21, 2023	14.97	14.97	14.11	14.11	8,207	-0.79(-5.32%)
Nov 20, 2023	14.46	15.07	14.46	14.90	9,375	+0.35(+2.38%)
Nov 17, 2023	13.95	15.01	13.67	14.55	28,279	+0.76(+5.54%)
Nov 16, 2023	13.93	13.98	13.48	13.79	15,079	-0.15(-1.07%)
Nov 15, 2023	14.15	14.34	13.94	13.94	14,896	+0.00(+0.00%)
Nov 14, 2023	12.88	14.00	12.88	13.94	50,442	+1.24(+9.76%)
Nov 13, 2023	13.21	13.36	12.38	12.70	30,560	-0.52(-3.90%)
Nov 10, 2023	12.82	13.42	12.75	13.22	20,479	+0.34(+2.62%)
Nov 09, 2023	15.86	15.86	12.65	12.88	100,939	-2.86(-18.15%)
Nov 08, 2023	16.02	16.23	15.39	15.73	22,699	-0.32(-1.98%)
Nov 07, 2023	15.54	16.06	15.52	16.05	41,575	+0.46(+2.92%)
Nov 06, 2023	15.86	15.86	15.20	15.60	13,908	-0.43(-2.66%)
Nov 03, 2023	15.91	16.11	15.55	16.02	25,704	+0.38(+2.41%)
Nov 02, 2023	15.25	15.86	15.00	15.65	30,662	+0.66(+4.43%)
Nov 01, 2023	14.89	15.21	14.89	14.98	4,283	-0.13(-0.85%)
Oct 31, 2023	15.02	15.11	14.97	15.11	17,588	+0.15(+0.99%)
Oct 30, 2023	15.06	15.06	14.77	14.96	8,095	+0.18(+1.21%)
Oct 27, 2023	14.90	15.05	14.78	14.78	6,672	-0.15(-1.00%)
Oct 26, 2023	15.12	15.12	14.86	14.93	14,988	-0.19(-1.25%)
Oct 25, 2023	15.25	15.27	15.10	15.12	12,405	-0.13(-0.85%)
Oct 24, 2023	14.99	15.36	14.75	15.25	20,867	+0.20(+1.32%)
Oct 23, 2023	15.05	15.41	15.03	15.05	10,489	+0.04(+0.26%)
Oct 20, 2023	15.25	15.40	14.98	15.01	7,309	-0.29(-1.88%)
Oct 19, 2023	15.29	15.57	15.29	15.30	7,007	-0.42(-2.65%)
Oct 18, 2023	16.15	16.15	15.60	15.71	12,539	-0.43(-2.64%)
Oct 17, 2023	15.99	16.69	15.87	16.14	20,921	+0.37(+2.33%)
Oct 16, 2023	15.08	15.81	14.88	15.77	25,372	+0.90(+6.07%)
Oct 13, 2023	15.18	15.33	14.87	14.87	13,995	-0.42(-2.72%)
Oct 12, 2023	15.67	15.67	15.16	15.29	8,434	-0.35(-2.22%)
Oct 11, 2023	15.72	15.86	15.44	15.64	10,790	-0.09(-0.57%)
Oct 10, 2023	15.68	15.92	15.68	15.72	13,733	+0.24(+1.54%)
Oct 09, 2023	15.30	15.58	15.30	15.49	8,174	-0.07(-0.45%)
Oct 06, 2023	15.04	15.57	14.94	15.56	12,907	+0.45(+2.95%)
Oct 05, 2023	14.88	15.27	14.84	15.11	22,848	+0.11(+0.73%)
Oct 04, 2023	14.97	15.06	14.72	15.00	23,999	+0.22(+1.48%)
Oct 03, 2023	14.99	15.13	14.71	14.78	13,732	-0.17(-1.13%)
Oct 02, 2023	15.12	15.24	14.95	14.95	9,022	-0.35(-2.27%)
Sep 29, 2023	15.13	15.56	14.97	15.30	15,067	+0.11(+0.72%)
Sep 28, 2023	15.12	15.24	15.10	15.19	9,538	+0.02(+0.13%)
Sep 27, 2023	15.43	15.60	15.17	15.17	15,978	-0.06(-0.39%)
Sep 26, 2023	15.62	15.75	15.23	15.23	12,211	-0.45(-2.85%)
Sep 25, 2023	15.39	15.89	15.65	15.68	14,925	+0.29(+1.87%)
Sep 22, 2023	15.23	15.59	15.23	15.39	22,063	+0.17(+1.11%)
Sep 21, 2023	15.29	15.56	15.12	15.22	21,606	-0.37(-2.35%)
Sep 20, 2023	15.48	16.24	15.37	15.59	56,132	-0.60(-3.74%)
Sep 19, 2023	15.89	16.54	15.89	16.19	28,069	+0.06(+0.40%)
Sep 18, 2023	16.66	16.81	15.77	16.13	46,002	-0.54(-3.24%)
Sep 15, 2023	17.30	17.30	16.67	16.67	40,843	-0.43(-2.49%)
Sep 14, 2023	16.86	17.28	16.72	17.09	25,367	+0.44(+2.62%)
Sep 13, 2023	17.08	17.17	16.60	16.66	16,055	-0.62(-3.61%)
Sep 12, 2023	16.82	17.60	16.40	17.28	42,597	+0.37(+2.17%)
Sep 11, 2023	17.08	17.93	16.85	16.91	39,650	-0.26(-1.50%)
Sep 08, 2023	17.56	18.04	17.15	17.17	18,174	-0.43(-2.42%)
Sep 07, 2023	18.59	18.59	17.60	17.60	28,990	-0.39(-2.15%)
Sep 06, 2023	17.93	18.33	17.73	17.99	11,528	-0.10(-0.55%)
Sep 05, 2023	18.54	19.22	17.86	18.08	48,411	-0.62(-3.34%)

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.