Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.27	26.22	24.96	25.73	58,583	+0.73(+2.93%)
Jun 29, 2023	25.47	25.78	24.91	25.00	28,540	-0.52(-2.05%)
Jun 28, 2023	25.24	25.89	25.19	25.52	35,419	-0.06(-0.23%)
Jun 27, 2023	25.85	25.85	24.84	25.58	54,948	-0.10(-0.39%)
Jun 26, 2023	25.77	26.39	25.68	25.68	36,340	-0.09(-0.35%)
Jun 23, 2023	27.64	27.85	25.64	25.77	684,828	-1.85(-6.69%)
Jun 22, 2023	27.78	28.46	27.32	27.62	46,653	+0.02(+0.07%)
Jun 21, 2023	27.91	29.04	27.19	27.60	61,551	-0.32(-1.13%)
Jun 20, 2023	26.51	28.24	26.00	27.91	58,854	+1.38(+5.22%)
Jun 16, 2023	27.11	27.62	25.75	26.53	57,669	-0.47(-1.76%)
Jun 15, 2023	26.86	27.51	26.76	27.00	26,778	+0.32(+1.19%)
Jun 14, 2023	27.39	27.54	26.69	26.69	31,198	-0.56(-2.07%)
Jun 13, 2023	26.85	27.64	26.19	27.25	37,227	+0.52(+1.96%)
Jun 12, 2023	28.35	28.35	26.59	26.73	39,797	-1.44(-5.12%)
Jun 09, 2023	26.87	28.57	26.69	28.17	89,354	+1.07(+3.94%)
Jun 08, 2023	26.53	27.10	25.90	27.10	72,049	+0.87(+3.32%)
Jun 07, 2023	25.48	26.23	25.00	26.23	67,010	+0.87(+3.43%)
Jun 06, 2023	23.87	25.36	23.86	25.36	28,660	+1.51(+6.34%)
Jun 05, 2023	23.92	24.16	23.67	23.85	14,098	-0.07(-0.29%)
Jun 02, 2023	23.17	24.10	23.17	23.92	27,586	+1.17(+5.13%)
Jun 01, 2023	22.76	23.63	22.75	22.75	21,012	-0.22(-0.95%)
May 31, 2023	23.45	23.45	22.34	22.97	19,225	-0.30(-1.27%)
May 30, 2023	24.67	24.67	23.27	23.27	24,599	-0.91(-3.75%)
May 26, 2023	23.46	24.67	23.46	24.17	21,924	+0.54(+2.29%)
May 25, 2023	24.18	25.00	23.47	23.63	16,360	-0.21(-0.87%)
May 24, 2023	24.40	24.96	23.67	23.84	47,202	-0.63(-2.58%)
May 23, 2023	24.40	25.43	24.40	24.47	40,999	+0.07(+0.28%)
May 22, 2023	24.30	24.73	24.06	24.40	30,825	+0.29(+1.19%)
May 19, 2023	24.75	24.84	23.87	24.12	31,566	-0.52(-2.12%)
May 18, 2023	24.50	24.76	24.27	24.64	54,376	+0.26(+1.05%)
May 17, 2023	23.69	24.38	23.33	24.38	49,842	+1.10(+4.74%)
May 16, 2023	23.51	23.86	22.92	23.28	42,554	-0.58(-2.44%)
May 15, 2023	22.52	23.86	21.91	23.86	83,716	+1.96(+8.96%)
May 12, 2023	21.99	22.44	21.41	21.90	59,930	-0.10(-0.45%)
May 11, 2023	20.21	22.44	19.57	22.00	85,355	+2.45(+12.51%)
May 10, 2023	19.72	21.34	19.22	19.55	32,828	+0.14(+0.71%)
May 09, 2023	19.42	19.84	18.98	19.41	17,154	-0.02(-0.10%)
May 08, 2023	20.12	20.81	19.26	19.43	15,734	-0.86(-4.23%)
May 05, 2023	19.68	20.29	19.33	20.29	8,540	+0.86(+4.41%)
May 04, 2023	19.72	19.93	19.25	19.43	5,026	-0.53(-2.67%)
May 03, 2023	19.61	20.30	19.61	19.96	6,393	+0.35(+1.76%)
May 02, 2023	20.42	20.62	19.47	19.62	9,125	-0.69(-3.40%)
May 01, 2023	21.19	21.19	20.21	20.31	21,262	-0.30(-1.44%)
Apr 28, 2023	19.81	20.61	19.81	20.61	10,798	+0.89(+4.50%)
Apr 27, 2023	19.13	19.96	19.13	19.72	10,514	+0.39(+2.04%)
Apr 26, 2023	18.93	19.50	18.68	19.32	12,399	+0.39(+2.08%)
Apr 25, 2023	19.92	19.97	18.24	18.93	20,764	-1.17(-5.84%)
Apr 24, 2023	20.75	21.20	19.96	20.10	7,898	-0.87(-4.14%)
Apr 21, 2023	21.25	21.55	20.60	20.97	10,864	-0.30(-1.39%)
Apr 20, 2023	21.26	21.64	21.08	21.27	10,221	-0.25(-1.15%)
Apr 19, 2023	21.50	21.84	21.26	21.51	6,999	+0.01(+0.05%)
Apr 18, 2023	22.03	22.26	19.87	21.50	13,709	-0.52(-2.37%)
Apr 17, 2023	22.26	22.38	21.99	22.02	16,412	-0.07(-0.31%)
Apr 14, 2023	22.02	22.73	21.62	22.09	19,499	-0.08(-0.36%)
Apr 13, 2023	21.81	22.17	21.70	22.17	9,056	+0.43(+2.00%)
Apr 12, 2023	21.22	22.08	20.95	21.74	20,234	+0.54(+2.56%)
Apr 11, 2023	20.21	21.94	19.96	21.20	33,856	+0.93(+4.57%)
Apr 10, 2023	20.58	20.70	19.14	20.27	25,681	-0.49(-2.37%)
Apr 06, 2023	21.08	21.28	20.69	20.76	8,840	-0.25(-1.17%)
Apr 05, 2023	21.30	21.35	20.70	21.01	11,330	-0.35(-1.62%)
Apr 04, 2023	21.16	21.65	20.95	21.35	13,034	+0.20(+0.93%)

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.