Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	16.52	16.52	15.71	16.45	26,681	-0.10(-0.58%)
Mar 31, 2021	17.28	17.28	16.33	16.55	18,681	-1.03(-5.84%)
Mar 30, 2021	17.87	18.23	17.27	17.58	40,074	-0.65(-3.58%)
Mar 29, 2021	17.81	18.55	17.45	18.23	43,063	+0.62(+3.54%)
Mar 26, 2021	16.46	18.09	15.83	17.61	77,647	+1.08(+6.56%)
Mar 25, 2021	16.50	16.61	16.07	16.52	16,722	+0.18(+1.12%)
Mar 24, 2021	16.19	16.68	15.81	16.34	47,108	+0.24(+1.49%)
Mar 23, 2021	16.16	16.17	15.78	16.10	28,753	+0.03(+0.18%)
Mar 22, 2021	16.19	16.19	15.93	16.07	10,122	+0.03(+0.18%)
Mar 19, 2021	15.46	16.19	15.29	16.04	33,560	+0.59(+3.85%)
Mar 18, 2021	14.92	15.45	14.85	15.45	12,968	+0.17(+1.13%)
Mar 17, 2021	14.59	15.52	14.59	15.27	17,081	+0.88(+6.13%)
Mar 16, 2021	14.85	14.85	14.39	14.39	8,873	-0.45(-3.04%)
Mar 15, 2021	14.58	15.16	14.39	14.84	6,744	+0.31(+2.11%)
Mar 12, 2021	14.62	15.01	14.33	14.54	52,529	+0.13(+0.93%)
Mar 11, 2021	14.69	15.03	14.39	14.40	12,095	-0.05(-0.33%)
Mar 10, 2021	14.39	15.30	14.34	14.45	9,102	-0.25(-1.70%)
Mar 09, 2021	14.62	14.70	14.00	14.70	28,558	+0.02(+0.13%)
Mar 08, 2021	14.83	15.20	14.06	14.68	5,643	-0.06(-0.39%)
Mar 05, 2021	14.49	15.19	14.39	14.74	16,675	+0.26(+1.79%)
Mar 04, 2021	14.08	14.73	13.91	14.48	37,551	-0.17(-1.18%)
Mar 03, 2021	15.34	16.07	14.36	14.65	28,231	-0.58(-3.78%)
Mar 02, 2021	14.63	15.43	14.63	15.23	31,707	+0.50(+3.39%)
Mar 01, 2021	14.40	14.73	14.40	14.73	13,237	+0.33(+2.27%)
Feb 26, 2021	14.31	14.56	14.05	14.40	4,377	+0.06(+0.40%)
Feb 25, 2021	14.33	14.72	13.87	14.34	22,201	-0.14(-0.99%)
Feb 24, 2021	13.60	14.81	13.46	14.49	126,203	+0.15(+1.07%)
Feb 23, 2021	14.53	14.53	12.91	14.33	12,426	-0.14(-0.99%)
Feb 22, 2021	14.52	15.05	14.05	14.48	37,523	-0.01(-0.07%)
Feb 19, 2021	12.50	14.52	12.50	14.49	53,855	+0.67(+4.84%)
Feb 18, 2021	14.15	14.16	13.23	13.82	8,246	-0.45(-3.15%)
Feb 17, 2021	14.26	14.34	13.37	14.27	37,303	-0.05(-0.35%)
Feb 16, 2021	12.56	14.60	12.56	14.32	62,597	+1.89(+15.17%)
Feb 12, 2021	12.13	12.43	11.99	12.43	6,378	+0.42(+3.50%)
Feb 11, 2021	12.11	12.19	11.72	12.01	22,906	-0.28(-2.26%)
Feb 10, 2021	12.43	12.43	12.29	12.29	1,350	-0.20(-1.61%)
Feb 09, 2021	12.91	12.91	11.94	12.49	20,910	-0.01(-0.08%)
Feb 08, 2021	12.93	13.81	12.38	12.50	18,581	-0.27(-2.10%)
Feb 05, 2021	12.52	13.39	12.52	12.77	49,776	+0.17(+1.37%)
Feb 04, 2021	12.52	12.59	12.34	12.59	24,465	-0.13(-1.05%)
Feb 03, 2021	12.19	12.73	12.01	12.73	26,325	+0.49(+3.98%)
Feb 02, 2021	11.92	12.81	11.59	12.24	64,729	+0.33(+2.73%)

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.