Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	25.58	25.58	24.57	25.00	22,535	-0.73(-2.84%)
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%)

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.