Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	18.44	19.26	18.35	18.67	41,876	+0.23(+1.26%)
Sep 29, 2021	18.53	18.62	18.01	18.44	8,278	-0.06(-0.31%)
Sep 28, 2021	19.32	19.40	18.50	18.50	10,278	-1.10(-5.62%)
Sep 27, 2021	19.26	19.94	19.10	19.60	16,436	+0.14(+0.70%)
Sep 24, 2021	18.51	20.62	18.51	19.46	17,236	+0.72(+3.87%)
Sep 23, 2021	18.19	19.08	17.92	18.74	33,993	+0.89(+4.98%)
Sep 22, 2021	18.30	18.48	17.71	17.85	6,250	-0.41(-2.22%)
Sep 21, 2021	18.62	18.72	18.11	18.26	6,919	-0.21(-1.15%)
Sep 20, 2021	19.08	19.56	18.34	18.47	27,027	-1.22(-6.18%)
Sep 17, 2021	19.08	19.79	19.08	19.69	17,182	+0.56(+2.93%)
Sep 16, 2021	18.67	19.48	18.67	19.12	5,591	+0.53(+2.86%)
Sep 15, 2021	18.84	20.11	18.43	18.59	17,344	+0.19(+1.05%)
Sep 14, 2021	17.98	18.67	17.74	18.40	7,809	+0.36(+1.98%)
Sep 13, 2021	18.66	19.12	17.71	18.04	38,337	-0.30(-1.63%)
Sep 10, 2021	19.56	20.44	18.34	18.34	23,659	-0.71(-3.75%)
Sep 09, 2021	19.88	21.11	19.06	19.06	32,345	-0.74(-3.76%)
Sep 08, 2021	19.41	20.00	19.26	19.80	21,097	+0.30(+1.54%)
Sep 07, 2021	19.22	20.04	18.92	19.50	29,858	+0.24(+1.25%)
Sep 03, 2021	19.41	19.85	18.59	19.26	17,915	-0.16(-0.85%)
Sep 02, 2021	17.88	19.43	17.63	19.42	28,230	+1.69(+9.53%)
Sep 01, 2021	17.77	18.17	17.39	17.73	22,365	-0.18(-1.02%)
Aug 31, 2021	17.58	18.19	17.58	17.92	7,047	+0.43(+2.43%)
Aug 30, 2021	17.66	17.81	16.41	17.49	3,844	-0.19(-1.09%)
Aug 27, 2021	16.60	17.81	16.50	17.68	17,752	+0.26(+1.49%)
Aug 26, 2021	17.99	17.99	17.42	17.43	8,978	-0.19(-1.09%)
Aug 25, 2021	18.00	18.08	17.61	17.62	6,103	-0.65(-3.58%)
Aug 24, 2021	17.40	18.27	17.40	18.27	13,438	+0.29(+1.61%)
Aug 23, 2021	17.96	17.99	17.33	17.98	11,192	-0.11(-0.59%)
Aug 20, 2021	17.53	18.29	16.65	18.09	12,154	+0.37(+2.06%)
Aug 19, 2021	17.67	17.87	17.19	17.72	20,913	-0.13(-0.75%)
Aug 18, 2021	17.97	18.30	17.48	17.86	20,593	-0.41(-2.27%)
Aug 17, 2021	19.20	19.20	17.78	18.27	22,182	-1.17(-6.04%)
Aug 16, 2021	20.07	20.07	19.19	19.45	8,546	-0.78(-3.86%)
Aug 13, 2021	21.14	21.20	20.23	20.23	10,869	-0.91(-4.33%)
Aug 12, 2021	19.96	21.30	19.67	21.14	18,387	+1.31(+6.60%)
Aug 11, 2021	20.40	20.46	19.25	19.83	16,082	-0.58(-2.83%)
Aug 10, 2021	21.07	21.64	20.18	20.41	10,081	+0.24(+1.19%)
Aug 09, 2021	20.33	21.83	19.64	20.17	18,411	-0.28(-1.37%)
Aug 06, 2021	19.92	21.61	19.35	20.45	25,117	+0.80(+4.07%)
Aug 05, 2021	19.49	19.73	18.58	19.65	13,693	+1.16(+6.25%)
Aug 04, 2021	18.72	19.23	18.49	18.49	2,815	-0.57(-2.98%)
Aug 03, 2021	19.16	19.49	18.27	19.06	15,451	-0.04(-0.20%)
Aug 02, 2021	17.96	19.10	17.71	19.10	35,472	+1.48(+8.41%)
Jul 30, 2021	17.80	18.05	17.62	17.62	3,374	+0.04(+0.22%)
Jul 29, 2021	18.76	18.76	17.58	17.58	5,657	-0.59(-3.23%)
Jul 28, 2021	19.00	19.00	17.73	18.17	5,949	-0.22(-1.20%)
Jul 27, 2021	18.53	18.53	18.17	18.39	3,584	-0.24(-1.29%)
Jul 26, 2021	18.74	18.79	18.52	18.63	7,599	+0.01(+0.05%)
Jul 23, 2021	18.99	18.99	18.50	18.62	2,193	+0.10(+0.52%)
Jul 22, 2021	18.70	19.09	18.32	18.52	12,278	+0.06(+0.31%)
Jul 21, 2021	18.51	18.97	18.05	18.46	11,796	-0.04(-0.21%)
Jul 20, 2021	17.61	18.76	17.25	18.50	27,904	+0.84(+4.74%)
Jul 19, 2021	18.00	18.20	16.42	17.67	26,521	+0.43(+2.51%)
Jul 16, 2021	17.42	18.16	16.49	17.23	29,647	-0.33(-1.86%)
Jul 15, 2021	17.67	18.12	17.40	17.56	15,142	+0.09(+0.50%)
Jul 14, 2021	18.05	18.05	17.44	17.47	14,559	-0.34(-1.89%)
Jul 13, 2021	17.89	17.89	17.27	17.81	19,654	-0.24(-1.33%)
Jul 12, 2021	17.52	18.26	17.52	18.05	16,631	+0.63(+3.59%)
Jul 09, 2021	18.05	18.05	17.41	17.43	4,318	-0.08(-0.44%)
Jul 08, 2021	17.41	18.05	16.68	17.50	33,590	-0.11(-0.63%)
Jul 07, 2021	17.25	17.76	16.99	17.61	16,618	+0.13(+0.74%)
Jul 06, 2021	17.32	17.70	17.23	17.48	20,300	-0.12(-0.66%)
Jul 02, 2021	16.96	18.28	16.96	17.60	18,687	+0.34(+1.95%)

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.