Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	19.03	19.03	17.81	17.82	21,246	-1.31(-6.84%)
Jun 29, 2021	17.99	19.45	17.99	19.13	50,264	+1.28(+7.17%)
Jun 28, 2021	19.67	19.67	17.81	17.85	61,722	-1.65(-8.44%)
Jun 25, 2021	21.85	21.95	19.49	19.49	608,564	-2.35(-10.75%)
Jun 24, 2021	21.24	22.05	20.94	21.84	85,668	+0.57(+2.67%)
Jun 23, 2021	20.79	21.57	20.30	21.28	78,325	+0.60(+2.89%)
Jun 22, 2021	21.31	21.56	20.26	20.68	82,334	-0.21(-1.01%)
Jun 21, 2021	20.34	21.21	20.25	20.89	94,657	+0.60(+2.94%)
Jun 18, 2021	20.01	20.49	19.57	20.29	66,008	+0.39(+1.93%)
Jun 17, 2021	20.13	20.45	19.64	19.91	45,068	-0.02(-0.10%)
Jun 16, 2021	20.37	20.49	19.64	19.93	90,513	-0.48(-2.36%)
Jun 15, 2021	19.67	20.41	19.62	20.41	55,175	+0.79(+4.02%)
Jun 14, 2021	19.90	20.39	19.36	19.62	64,154	-0.08(-0.39%)
Jun 11, 2021	19.29	19.99	19.08	19.70	58,091	+0.62(+3.23%)
Jun 10, 2021	18.98	19.35	18.42	19.08	54,174	+0.23(+1.23%)
Jun 09, 2021	19.03	19.42	18.63	18.85	85,528	-0.06(-0.31%)
Jun 08, 2021	19.40	19.48	18.58	18.91	71,423	-0.20(-1.06%)
Jun 07, 2021	17.23	20.01	16.95	19.11	139,931	+1.91(+11.08%)
Jun 04, 2021	17.02	17.23	16.93	17.20	9,953	+0.05(+0.28%)
Jun 03, 2021	17.09	17.16	16.93	17.16	6,861	+0.12(+0.68%)
Jun 02, 2021	17.37	17.37	16.93	17.04	7,498	-0.43(-2.48%)
Jun 01, 2021	17.00	17.49	16.95	17.47	14,500	+0.33(+1.91%)
May 28, 2021	17.23	17.23	16.98	17.15	5,992	+0.08(+0.45%)
May 27, 2021	17.51	17.51	16.94	17.07	3,867	-0.05(-0.28%)
May 26, 2021	17.03	17.21	16.95	17.12	13,703	+0.08(+0.45%)
May 25, 2021	16.85	17.45	16.68	17.04	11,117	+0.01(+0.06%)
May 24, 2021	16.93	17.16	16.71	17.03	10,467	+0.24(+1.43%)
May 21, 2021	17.79	17.79	16.46	16.79	29,130	-1.00(-5.61%)
May 20, 2021	17.49	17.98	16.90	17.79	20,300	+0.04(+0.22%)
May 19, 2021	17.48	17.85	16.30	17.75	26,774	+0.38(+2.21%)
May 18, 2021	17.50	17.96	17.17	17.37	26,419	-0.34(-1.90%)
May 17, 2021	18.23	18.47	17.63	17.70	14,707	-0.76(-4.11%)
May 14, 2021	18.42	18.76	18.14	18.46	16,231	-0.11(-0.57%)
May 13, 2021	17.20	18.75	17.20	18.57	22,880	+0.15(+0.83%)
May 12, 2021	18.22	18.69	17.95	18.41	25,650	-0.33(-1.74%)
May 11, 2021	18.37	18.74	17.86	18.74	22,310	+0.17(+0.93%)
May 10, 2021	18.81	18.81	18.42	18.57	17,215	-0.24(-1.28%)
May 07, 2021	18.23	18.81	17.76	18.81	10,889	+0.83(+4.64%)
May 06, 2021	18.40	18.72	17.54	17.97	38,081	-0.50(-2.70%)
May 05, 2021	18.13	18.80	17.55	18.47	63,551	+0.44(+2.45%)
May 04, 2021	17.99	18.40	17.87	18.03	16,901	-0.25(-1.36%)
May 03, 2021	17.60	18.28	17.28	18.28	24,314	+0.68(+3.87%)
Apr 30, 2021	18.04	18.26	16.88	17.60	14,070	-0.46(-2.55%)
Apr 29, 2021	17.31	18.40	17.31	18.06	15,151	+0.61(+3.52%)
Apr 28, 2021	17.94	18.39	17.27	17.44	19,663	-0.54(-2.99%)
Apr 27, 2021	17.66	18.42	17.58	17.98	9,776	+0.29(+1.63%)
Apr 26, 2021	17.55	17.94	16.71	17.69	15,628	-0.06(-0.32%)
Apr 23, 2021	18.28	18.28	17.51	17.75	15,112	-0.49(-2.68%)
Apr 22, 2021	17.54	18.62	17.54	18.24	25,566	+0.49(+2.76%)
Apr 21, 2021	18.45	18.47	17.42	17.75	28,611	-0.93(-4.98%)
Apr 20, 2021	18.84	18.95	18.26	18.68	8,267	-0.01(-0.05%)
Apr 19, 2021	19.33	19.33	18.57	18.69	39,642	-0.54(-2.79%)
Apr 16, 2021	19.41	19.42	18.67	19.23	23,763	-0.20(-1.04%)
Apr 15, 2021	19.30	19.43	19.20	19.43	36,476	+0.19(+1.00%)
Apr 14, 2021	19.36	19.36	18.43	19.24	24,170	-0.05(-0.25%)
Apr 13, 2021	18.90	19.29	18.55	19.29	21,489	+0.77(+4.15%)
Apr 12, 2021	18.84	20.04	18.52	18.52	47,228	-0.33(-1.73%)
Apr 09, 2021	18.89	18.89	18.32	18.84	27,932	+0.15(+0.82%)
Apr 08, 2021	18.23	18.76	17.96	18.69	39,463	+0.41(+2.26%)
Apr 07, 2021	18.55	18.55	18.07	18.28	19,608	+0.10(+0.53%)
Apr 06, 2021	17.85	18.49	17.74	18.18	24,777	+0.43(+2.43%)
Apr 05, 2021	16.93	17.84	16.93	17.75	30,649	+1.30(+7.87%)

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.