Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	18.82	19.21	18.24	18.71	16,987	-0.15(-0.79%)
Aug 31, 2023	19.23	20.00	18.65	18.86	14,840	-0.42(-2.16%)
Aug 30, 2023	19.27	19.89	19.18	19.27	17,680	-0.12(-0.61%)
Aug 29, 2023	19.47	19.67	18.87	19.39	16,683	+0.06(+0.31%)
Aug 28, 2023	18.63	19.46	18.63	19.33	14,858	+0.76(+4.10%)
Aug 25, 2023	18.37	18.83	18.34	18.57	7,814	+0.31(+1.68%)
Aug 24, 2023	18.53	18.65	18.02	18.27	9,813	-0.54(-2.89%)
Aug 23, 2023	17.69	18.84	17.69	18.81	15,582	+0.78(+4.33%)
Aug 22, 2023	18.72	18.72	17.77	18.03	14,511	-0.55(-2.98%)
Aug 21, 2023	19.18	19.37	18.58	18.58	22,323	-0.42(-2.19%)
Aug 18, 2023	18.33	19.18	17.86	19.00	25,128	+0.87(+4.80%)
Aug 17, 2023	17.60	18.76	17.58	18.13	39,628	+0.76(+4.38%)
Aug 16, 2023	18.38	18.76	17.25	17.37	67,860	-1.25(-6.69%)
Aug 15, 2023	19.36	20.39	18.45	18.61	43,605	-0.71(-3.68%)
Aug 14, 2023	19.29	19.95	18.04	19.32	103,743	+1.12(+6.13%)
Aug 11, 2023	23.42	23.43	17.79	18.21	180,514	-5.94(-24.60%)
Aug 10, 2023	24.32	24.38	23.59	24.15	28,290	-0.40(-1.61%)
Aug 09, 2023	24.46	24.65	23.64	24.54	20,660	-0.24(-0.96%)
Aug 08, 2023	23.97	24.81	23.50	24.78	12,237	+0.81(+3.38%)
Aug 07, 2023	24.16	24.27	23.22	23.97	29,345	+0.08(+0.33%)
Aug 04, 2023	24.41	24.57	23.88	23.89	11,484	-0.53(-2.19%)
Aug 03, 2023	24.14	24.92	24.14	24.42	19,046	-0.15(-0.60%)
Aug 02, 2023	24.51	24.58	24.31	24.57	6,296	-0.06(-0.24%)
Aug 01, 2023	24.81	24.98	24.42	24.63	9,688	-0.09(-0.36%)
Jul 31, 2023	24.91	25.11	24.53	24.72	15,875	-0.18(-0.71%)
Jul 28, 2023	24.50	25.31	24.41	24.90	7,467	+0.50(+2.07%)
Jul 27, 2023	24.20	24.66	24.15	24.39	9,899	+0.16(+0.67%)
Jul 26, 2023	24.73	24.73	24.15	24.23	12,461	-0.61(-2.45%)
Jul 25, 2023	25.35	25.62	24.73	24.84	7,565	-0.56(-2.22%)
Jul 24, 2023	25.67	26.05	25.39	25.40	12,770	+0.01(+0.04%)
Jul 21, 2023	25.54	26.00	25.16	25.39	19,911	-0.17(-0.66%)
Jul 20, 2023	25.48	25.92	25.00	25.56	11,637	-0.34(-1.30%)
Jul 19, 2023	25.50	26.16	25.50	25.90	14,734	+0.42(+1.63%)
Jul 18, 2023	24.59	25.54	24.59	25.48	15,209	+0.61(+2.46%)
Jul 17, 2023	24.37	25.19	24.37	24.87	19,888	+0.33(+1.33%)
Jul 14, 2023	24.77	25.00	24.40	24.54	18,653	-0.34(-1.35%)
Jul 13, 2023	25.00	25.21	24.75	24.88	17,585	-0.17(-0.69%)
Jul 12, 2023	25.85	26.02	25.00	25.05	13,646	-0.24(-0.96%)
Jul 11, 2023	25.52	25.73	25.11	25.29	16,008	-0.08(-0.31%)
Jul 10, 2023	25.41	25.93	24.53	25.37	25,271	-0.20(-0.77%)
Jul 07, 2023	24.79	25.99	24.79	25.57	29,684	+0.57(+2.29%)
Jul 06, 2023	24.47	25.15	24.09	25.00	33,464	-0.02(-0.08%)
Jul 05, 2023	24.57	25.25	24.50	25.02	28,371	+0.02(+0.08%)

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.