Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.42	16.86	16.10	16.14	22,271	-0.44(-2.64%)
Apr 28, 2022	16.49	16.75	16.16	16.58	32,175	+0.34(+2.09%)
Apr 27, 2022	16.23	16.84	15.73	16.24	22,374	-0.27(-1.65%)
Apr 26, 2022	16.59	16.82	16.16	16.51	23,135	-0.21(-1.28%)
Apr 25, 2022	17.24	17.24	16.55	16.72	13,546	-0.12(-0.69%)
Apr 22, 2022	16.60	17.43	16.24	16.84	23,323	+0.53(+3.28%)
Apr 21, 2022	17.97	18.06	16.12	16.30	33,172	-1.37(-7.75%)
Apr 20, 2022	18.36	18.58	17.25	17.67	38,766	-0.42(-2.31%)
Apr 19, 2022	18.55	18.69	18.09	18.09	14,899	-0.36(-1.95%)
Apr 18, 2022	18.47	18.61	18.41	18.45	14,835	+0.00(+0.00%)
Apr 14, 2022	18.64	18.64	18.22	18.45	6,460	-0.13(-0.68%)
Apr 13, 2022	18.43	18.58	18.41	18.58	8,679	+0.13(+0.68%)
Apr 12, 2022	18.45	18.58	18.44	18.45	8,192	-0.02(-0.11%)
Apr 11, 2022	18.47	18.63	18.43	18.47	9,252	+0.02(+0.11%)
Apr 08, 2022	18.53	18.53	18.37	18.45	11,621	-0.19(-1.04%)
Apr 07, 2022	18.45	18.65	18.36	18.65	8,919	+0.18(+1.00%)
Apr 06, 2022	18.29	18.68	18.29	18.46	12,968	+0.10(+0.53%)
Apr 05, 2022	18.45	18.64	18.19	18.36	15,200	-0.10(-0.53%)
Apr 04, 2022	18.54	18.72	18.41	18.46	12,606	+0.01(+0.05%)
Apr 01, 2022	18.45	18.55	18.34	18.45	17,794	-0.12(-0.63%)
Mar 31, 2022	18.45	18.91	18.31	18.57	85,574	+0.08(+0.42%)
Mar 30, 2022	18.45	18.70	18.32	18.49	15,609	+0.04(+0.21%)
Mar 29, 2022	18.83	18.98	18.33	18.45	24,511	-0.11(-0.58%)
Mar 28, 2022	18.45	18.74	18.28	18.56	13,257	+0.11(+0.58%)
Mar 25, 2022	18.45	18.92	18.35	18.45	14,015	-0.18(-0.99%)
Mar 24, 2022	18.54	18.95	18.37	18.64	12,957	+0.18(+1.00%)
Mar 23, 2022	18.62	18.62	18.12	18.45	13,620	-0.16(-0.89%)
Mar 22, 2022	19.26	19.62	18.45	18.62	36,292	-0.51(-2.69%)
Mar 21, 2022	17.98	19.67	17.98	19.13	40,890	+0.98(+5.40%)
Mar 18, 2022	17.73	18.41	17.23	18.15	52,500	+0.40(+2.24%)
Mar 17, 2022	16.97	17.75	16.97	17.75	7,985	+0.76(+4.46%)
Mar 16, 2022	16.53	18.11	16.20	16.99	49,685	+0.63(+3.86%)
Mar 15, 2022	16.31	17.12	15.90	16.36	23,925	+0.36(+2.25%)
Mar 14, 2022	16.52	16.58	15.81	16.00	13,488	-0.03(-0.18%)
Mar 11, 2022	16.89	17.24	15.86	16.03	19,007	-0.52(-3.13%)
Mar 10, 2022	17.10	17.26	16.55	16.55	8,954	-0.85(-4.90%)
Mar 09, 2022	16.64	17.78	16.64	17.40	24,560	+1.21(+7.50%)
Mar 08, 2022	15.93	16.54	15.93	16.19	16,960	+0.33(+2.08%)
Mar 07, 2022	16.51	16.73	15.80	15.86	55,556	-0.65(-3.94%)
Mar 04, 2022	16.69	17.18	16.14	16.51	22,931	-0.02(-0.12%)
Mar 03, 2022	17.40	17.70	16.46	16.53	13,123	-0.85(-4.92%)
Mar 02, 2022	17.56	17.86	17.23	17.38	8,814	-0.17(-1.00%)
Mar 01, 2022	18.11	18.11	17.56	17.56	4,834	-0.66(-3.63%)
Feb 28, 2022	18.45	18.45	18.02	18.22	14,749	-0.17(-0.95%)
Feb 25, 2022	18.74	18.85	18.39	18.39	6,747	-0.05(-0.26%)
Feb 24, 2022	18.17	18.66	17.95	18.44	19,205	+0.29(+1.60%)
Feb 23, 2022	18.75	18.84	18.15	18.15	6,074	-0.44(-2.34%)
Feb 22, 2022	18.72	19.02	18.50	18.59	7,660	+0.05(+0.26%)
Feb 18, 2022				18.54	0	-0.90(-4.63%)
Feb 17, 2022	18.15	19.84	18.11	19.44	28,331	+0.98(+5.30%)
Feb 16, 2022	18.53	19.35	17.71	18.46	25,303	+0.46(+2.58%)
Feb 15, 2022	16.88	18.54	16.88	18.00	23,830	+1.08(+6.41%)
Feb 14, 2022	16.89	17.38	16.81	16.91	5,595	-0.09(-0.51%)
Feb 11, 2022	17.45	17.62	16.99	17.00	4,158	-0.45(-2.55%)
Feb 10, 2022	17.57	17.87	17.33	17.44	11,611	-0.23(-1.31%)
Feb 09, 2022	18.39	18.39	17.53	17.68	8,214	-0.18(-1.03%)
Feb 08, 2022	17.91	18.49	17.55	17.86	8,254	+0.17(+0.99%)
Feb 07, 2022	17.83	17.91	17.44	17.69	5,709	+0.32(+1.84%)
Feb 04, 2022	17.69	17.98	17.21	17.37	23,470	-0.51(-2.87%)
Feb 03, 2022	17.59			17.88	6,023	+0.32(+1.82%)
Feb 02, 2022	17.47	17.81	17.08	17.56	16,613	-0.10(-0.55%)

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.