Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	16.35	17.21	16.30	17.21	4,672	+1.06(+6.58%)
Nov 29, 2022	16.91	16.91	15.68	16.15	5,641	-0.75(-4.46%)
Nov 28, 2022	16.70	17.88	16.66	16.90	5,794	+0.05(+0.29%)
Nov 25, 2022	17.34	18.43	16.85	16.85	6,318	-0.49(-2.82%)
Nov 23, 2022	17.61	18.11	17.15	17.34	15,251	-0.26(-1.50%)
Nov 22, 2022	17.77	18.32	17.34	17.61	9,399	-0.03(-0.17%)
Nov 21, 2022	16.65	17.70	16.65	17.64	16,109	+1.37(+8.43%)
Nov 18, 2022	14.60	16.26	14.55	16.26	19,929	+1.67(+11.41%)
Nov 17, 2022	14.59	14.60	14.40	14.60	6,992	+0.10(+0.68%)
Nov 16, 2022	14.67	14.79	14.40	14.50	8,864	-0.13(-0.87%)
Nov 15, 2022	14.46	14.63	14.40	14.63	3,774	+0.12(+0.81%)
Nov 14, 2022	14.67	14.67	14.51	14.51	901	-0.25(-1.73%)
Nov 11, 2022	14.87	14.87	14.72	14.76	2,079	+0.04(+0.27%)
Nov 10, 2022	14.99	15.19	14.50	14.73	3,231	+0.22(+1.49%)
Nov 09, 2022	14.43	14.65	14.40	14.51	12,449	-0.19(-1.27%)
Nov 08, 2022	14.29	14.97	14.27	14.70	4,123	+0.19(+1.28%)
Nov 07, 2022	14.53	15.21	13.53	14.51	9,176	-0.10(-0.67%)
Nov 04, 2022	15.28	15.28	13.40	14.61	14,855	-0.74(-4.85%)
Nov 03, 2022	14.95	15.35	14.70	15.35	12,186	+0.18(+1.16%)
Nov 02, 2022	14.94	15.55	14.94	15.18	11,293	+0.41(+2.79%)
Nov 01, 2022	15.35	15.35	13.84	14.76	20,751	-0.54(-3.52%)
Oct 31, 2022	15.20	15.58	14.77	15.30	14,980	+0.56(+3.79%)
Oct 28, 2022	14.84	15.25	14.60	14.74	6,130	-0.30(-2.02%)
Oct 27, 2022	14.65	15.24	14.56	15.05	13,620	+0.50(+3.43%)
Oct 26, 2022	13.93	14.65	13.93	14.55	12,693	+0.04(+0.27%)
Oct 25, 2022	14.97	15.07	14.29	14.51	5,753	-0.33(-2.24%)
Oct 24, 2022	14.32	15.03	13.91	14.84	11,549	+0.83(+5.94%)
Oct 21, 2022	14.53	14.76	14.01	14.01	4,984	-0.59(-4.03%)
Oct 20, 2022	13.98	15.26	13.98	14.60	17,547	+1.06(+7.81%)
Oct 19, 2022	13.95	14.01	13.50	13.54	5,817	-0.47(-3.36%)
Oct 18, 2022	13.84	14.01	13.84	14.01	1,645	-0.07(-0.49%)
Oct 17, 2022	13.47	14.09	13.37	14.08	4,181	+0.57(+4.21%)
Oct 14, 2022	13.41	13.75	13.41	13.51	2,549	+0.23(+1.70%)
Oct 13, 2022	12.77	13.43	12.77	13.29	11,501	+0.35(+2.73%)
Oct 12, 2022	12.64	12.97	12.64	12.93	5,315	+0.04(+0.30%)
Oct 11, 2022	13.03	13.10	12.51	12.89	2,918	+0.45(+3.62%)
Oct 10, 2022	12.78	12.80	12.44	12.44	3,781	-0.29(-2.31%)
Oct 07, 2022	12.61	12.83	12.36	12.74	13,640	-0.51(-3.85%)
Oct 06, 2022	13.29	13.29	13.06	13.25	891	+0.19(+1.43%)
Oct 05, 2022	13.17	13.67	12.91	13.06	3,749	+0.02(+0.15%)
Oct 04, 2022	13.38	13.74	13.04	13.04	3,007	+0.44(+3.50%)
Oct 03, 2022	13.02	13.13	12.25	12.60	24,198	-0.04(-0.31%)
Sep 30, 2022	13.09	13.44	12.64	12.64	7,292	-0.11(-0.85%)
Sep 29, 2022	12.73	12.99	12.73	12.75	769	+0.13(+1.01%)
Sep 28, 2022	12.74	12.92	12.62	12.62	3,723	-0.30(-2.35%)
Sep 27, 2022	13.23	13.37	12.74	12.92	9,608	+0.12(+0.92%)
Sep 26, 2022	12.56	12.97	12.56	12.80	2,495	+0.15(+1.18%)
Sep 23, 2022	13.13	13.30	12.38	12.66	15,566	-0.38(-2.94%)
Sep 22, 2022	13.62	13.62	13.04	13.04	9,798	-0.72(-5.20%)
Sep 21, 2022	14.05	14.05	13.72	13.76	1,062	-0.12(-0.85%)
Sep 20, 2022	13.82	14.29	13.67	13.87	8,591	+0.03(+0.21%)
Sep 19, 2022	13.73	14.14	13.62	13.84	4,147	+0.01(+0.07%)
Sep 16, 2022	14.60	14.60	13.83	13.83	10,893	-0.62(-4.27%)
Sep 15, 2022	14.12	14.45	14.12	14.45	3,223	+0.39(+2.79%)
Sep 14, 2022	14.10	14.49	14.01	14.06	4,137	+0.12(+0.84%)
Sep 13, 2022	14.50	14.50	13.94	13.94	4,965	-0.08(-0.56%)
Sep 12, 2022	14.55	14.55	14.02	14.02	4,274	-0.24(-1.65%)
Sep 09, 2022	14.57	14.57	14.24	14.26	2,974	-0.36(-2.45%)
Sep 08, 2022	14.22	14.70	14.07	14.61	2,890	+0.40(+2.79%)
Sep 07, 2022	14.21	14.60	13.80	14.22	5,156	+0.20(+1.40%)
Sep 06, 2022	14.11	14.27	13.77	14.02	4,309	-0.02(-0.14%)
Sep 02, 2022	14.31	15.04	13.86	14.04	34,796	-0.07(-0.49%)

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.