Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.43	13.43	13.20	13.40	9,321	+0.21(+1.59%)
Feb 28, 2024	13.19	13.52	13.16	13.19	7,891	-0.33(-2.43%)
Feb 27, 2024	13.33	13.52	12.99	13.52	5,377	+0.24(+1.80%)
Feb 26, 2024	13.26	13.52	13.23	13.28	4,728	-0.06(-0.45%)
Feb 23, 2024	13.24	13.34	13.17	13.34	20,317	+0.10(+0.75%)
Feb 22, 2024	13.11	13.46	12.84	13.24	11,823	+0.13(+0.99%)
Feb 21, 2024	13.41	13.46	13.11	13.11	8,463	-0.06(-0.45%)
Feb 20, 2024	12.87	13.37	12.87	13.17	43,173	+0.30(+2.32%)
Feb 16, 2024	13.03	13.08	12.78	12.87	17,857	-0.21(-1.60%)
Feb 15, 2024	12.88	13.08	12.84	13.08	9,558	+0.14(+1.08%)
Feb 14, 2024	12.70	12.94	12.64	12.94	12,579	+0.24(+1.88%)
Feb 13, 2024	12.96	13.08	12.70	12.70	16,033	-0.37(-2.85%)
Feb 12, 2024	12.81	13.09	12.69	13.08	44,731	+0.30(+2.38%)
Feb 09, 2024	12.72	12.94	12.72	12.77	6,179	+0.02(+0.16%)
Feb 08, 2024	12.92	12.93	12.65	12.75	13,459	-0.20(-1.54%)
Feb 07, 2024	12.69	13.42	12.69	12.95	5,933	-0.35(-2.62%)
Feb 06, 2024	12.78	13.30	12.60	13.30	7,771	+0.65(+5.11%)
Feb 05, 2024	12.70	13.29	12.63	12.65	12,607	-0.28(-2.16%)
Feb 02, 2024	12.93	13.24	12.32	12.93	22,529	-0.13(-0.99%)
Feb 01, 2024	13.51	13.51	13.04	13.06	11,339	-0.18(-1.35%)
Jan 31, 2024	13.53	13.79	13.24	13.24	12,952	-0.36(-2.63%)
Jan 30, 2024	12.84	13.61	12.67	13.60	14,013	+0.76(+5.89%)
Jan 29, 2024	14.06	14.36	12.84	12.84	28,729	-1.02(-7.33%)
Jan 26, 2024	14.41	14.41	13.62	13.86	5,294	-0.20(-1.42%)
Jan 25, 2024	14.34	14.42	13.63	14.06	5,213	-0.06(-0.42%)
Jan 24, 2024	13.11	14.27	13.11	14.12	5,431	-0.15(-1.05%)
Jan 23, 2024	14.48	14.61	14.27	14.27	8,730	-0.16(-1.10%)
Jan 22, 2024	13.49	14.43	13.49	14.42	13,602	+0.94(+6.94%)
Jan 19, 2024	13.56	13.75	13.16	13.49	13,901	+0.06(+0.44%)
Jan 18, 2024	13.51	13.85	13.34	13.43	12,830	-0.07(-0.52%)
Jan 17, 2024	13.48	13.71	13.48	13.50	9,992	-0.15(-1.09%)
Jan 16, 2024	13.47	13.90	13.58	13.65	6,233	+0.16(+1.18%)
Jan 12, 2024	13.73	13.73	13.44	13.49	7,337	-0.24(-1.74%)
Jan 11, 2024	14.21	14.21	13.34	13.73	13,011	-0.33(-2.34%)
Jan 10, 2024	14.01	14.60	13.92	14.06	15,105	-0.48(-3.29%)
Jan 09, 2024	14.14	15.56	13.85	14.53	21,325	+0.12(+0.83%)
Jan 08, 2024	14.34	14.58	13.64	14.41	27,962	+0.15(+1.05%)
Jan 05, 2024	14.17	14.41	14.17	14.27	21,536	-0.13(-0.90%)
Jan 04, 2024	14.64	14.74	14.11	14.39	16,312	-0.07(-0.48%)
Jan 03, 2024	14.75	14.91	14.33	14.46	12,946	-0.36(-2.42%)
Jan 02, 2024	15.28	15.52	14.51	14.82	33,380	-0.46(-3.00%)
Dec 29, 2023	15.89	15.98	15.25	15.28	6,820	-0.61(-3.82%)
Dec 28, 2023	15.75	16.08	15.74	15.89	8,851	+0.04(+0.25%)
Dec 27, 2023	16.95	16.95	15.85	15.85	21,040	-1.10(-6.46%)
Dec 26, 2023	16.23	17.23	16.17	16.94	18,132	+0.54(+3.28%)
Dec 22, 2023	15.77	16.59	15.77	16.41	13,166	+0.62(+3.91%)
Dec 21, 2023	16.06	16.25	15.71	15.79	19,193	-0.23(-1.43%)
Dec 20, 2023	16.29	16.88	15.63	16.02	39,614	-0.01(-0.06%)
Dec 19, 2023	15.91	16.42	15.39	16.03	30,044	+0.44(+2.81%)
Dec 18, 2023	15.85	16.19	15.59	15.59	10,950	-0.24(-1.51%)
Dec 15, 2023	16.84	16.84	15.64	15.83	35,390	-0.62(-3.75%)
Dec 14, 2023	16.43	16.88	15.81	16.45	30,189	+0.18(+1.10%)
Dec 13, 2023	14.57	16.48	14.32	16.27	141,753	+1.71(+11.76%)
Dec 12, 2023	15.49	15.49	14.43	14.55	33,413	-0.69(-4.51%)
Dec 11, 2023	16.33	16.37	15.21	15.24	33,054	-0.81(-5.02%)
Dec 08, 2023	15.74	16.11	15.74	16.05	15,478	-0.15(-0.92%)
Dec 07, 2023	16.00	16.39	15.94	16.20	22,346	+0.15(+0.93%)
Dec 06, 2023	15.73	16.25	15.67	16.05	17,707	+0.59(+3.80%)
Dec 05, 2023	15.04	15.91	14.57	15.46	24,917	+0.48(+3.22%)
Dec 04, 2023	14.39	15.11	14.39	14.98	7,599	+0.21(+1.45%)

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.