Hirequest Inc (NQ: HQI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	21.06	21.53	20.81	21.26	23,271	+0.08(+0.37%)
Mar 30, 2023	20.05	21.19	19.78	21.18	29,114	+1.25(+6.28%)
Mar 29, 2023	19.99	20.22	19.87	19.92	10,684	-0.34(-1.70%)
Mar 28, 2023	20.14	20.44	20.03	20.27	7,697	-0.04(-0.19%)
Mar 27, 2023	20.57	20.57	20.19	20.31	6,747	-0.13(-0.63%)
Mar 24, 2023	20.59	20.63	20.01	20.44	18,873	-0.16(-0.77%)
Mar 23, 2023	21.09	21.61	20.30	20.59	15,644	-0.20(-0.95%)
Mar 22, 2023	21.70	21.96	20.79	20.79	6,157	-0.89(-4.09%)
Mar 21, 2023	22.31	23.15	21.33	21.68	17,742	-0.29(-1.30%)
Mar 20, 2023	22.05	22.62	21.78	21.96	11,895	+0.31(+1.41%)
Mar 17, 2023	24.44	24.44	21.66	21.66	31,995	-0.91(-4.02%)
Mar 16, 2023	21.33	22.57	21.33	22.57	20,962	+1.28(+6.02%)
Mar 15, 2023	22.92	22.92	20.69	21.28	22,964	-1.92(-8.28%)
Mar 14, 2023	23.75	23.75	23.16	23.21	14,940	-0.05(-0.21%)
Mar 13, 2023	23.65	24.23	22.73	23.26	16,724	-0.64(-2.68%)
Mar 10, 2023	24.54	24.54	23.45	23.90	51,251	-0.52(-2.14%)
Mar 09, 2023	23.54	24.62	23.54	24.42	84,919	+0.88(+3.73%)
Mar 08, 2023	22.66	24.11	22.66	23.54	52,719	+0.93(+4.10%)
Mar 07, 2023	22.37	22.61	22.17	22.61	8,476	+0.44(+2.00%)
Mar 06, 2023	22.17	22.59	22.07	22.17	5,485	-0.38(-1.70%)
Mar 03, 2023	22.37	22.62	21.77	22.56	13,412	+0.05(+0.22%)
Mar 02, 2023	22.21	22.55	21.43	22.51	4,226	+0.11(+0.48%)
Mar 01, 2023	22.27	22.58	21.96	22.40	5,648	-0.05(-0.22%)
Feb 28, 2023	22.11	22.54	21.99	22.45	7,243	+0.05(+0.22%)
Feb 27, 2023	22.34	22.40	21.40	22.40	5,765	+0.71(+3.26%)
Feb 24, 2023	22.15	22.40	21.42	21.69	9,471	-0.82(-3.62%)
Feb 23, 2023	21.70	22.51	21.62	22.51	9,083	+0.87(+4.04%)
Feb 22, 2023	21.58	22.08	21.58	21.63	7,575	+0.55(+2.61%)
Feb 21, 2023	21.33	21.62	21.03	21.08	16,425	-0.64(-2.94%)
Feb 17, 2023	21.62	21.73	21.13	21.72	5,077	+0.39(+1.84%)
Feb 16, 2023	21.36	22.22	20.93	21.33	16,339	-0.08(-0.37%)
Feb 15, 2023	21.72	22.11	21.41	21.41	14,446	-0.10(-0.46%)
Feb 14, 2023	22.04	22.04	21.50	21.50	8,559	-0.83(-3.70%)
Feb 13, 2023	22.57	22.57	21.90	22.33	6,971	+0.11(+0.49%)
Feb 10, 2023	22.30	22.60	22.14	22.22	5,311	+0.04(+0.18%)
Feb 09, 2023	21.66	22.54	21.44	22.18	8,050	+0.56(+2.59%)
Feb 08, 2023	22.61	22.61	20.68	21.62	16,625	-0.85(-3.76%)
Feb 07, 2023	21.08	22.61	21.08	22.47	16,696	+0.62(+2.83%)
Feb 06, 2023	21.85	21.85	20.85	21.85	11,569	+0.20(+0.91%)
Feb 03, 2023	21.47	21.82	21.47	21.65	8,088	+0.13(+0.59%)
Feb 02, 2023	21.25	21.61	20.67	21.52	12,821	+0.48(+2.29%)
Feb 01, 2023	21.03	21.04	20.39	21.04	9,096	-0.11(-0.51%)
Jan 31, 2023	20.86	21.15	19.71	21.15	25,053	+0.31(+1.51%)
Jan 30, 2023	21.07	21.08	20.15	20.84	11,975	-0.25(-1.17%)
Jan 27, 2023	19.22	21.08	19.22	21.08	33,150	+2.04(+10.74%)
Jan 26, 2023	19.23	19.26	18.77	19.04	24,472	+0.07(+0.36%)
Jan 25, 2023	19.26	19.44	18.74	18.97	13,162	-0.39(-2.03%)
Jan 24, 2023	19.43	19.89	18.78	19.36	16,613	-0.53(-2.67%)
Jan 23, 2023	19.89	19.99	19.46	19.89	7,176	-0.05(-0.25%)
Jan 20, 2023	18.79	19.94	18.79	19.94	13,522	+0.93(+4.91%)
Jan 19, 2023	19.53	19.53	17.57	19.01	9,902	-0.62(-3.15%)
Jan 18, 2023	19.46	19.63	19.10	19.63	5,116	+0.18(+0.91%)
Jan 17, 2023	19.59	19.65	18.91	19.45	7,116	-0.11(-0.55%)
Jan 13, 2023	19.32	19.66	17.89	19.56	20,229	+0.90(+4.85%)
Jan 12, 2023	17.84	18.66	17.76	18.65	6,634	+0.29(+1.61%)
Jan 11, 2023	17.80	18.36	17.40	18.36	25,651	+0.72(+4.07%)
Jan 10, 2023	16.82	17.64	16.59	17.64	22,620	+0.31(+1.82%)
Jan 09, 2023	17.11	17.33	16.72	17.33	4,843	+0.42(+2.50%)
Jan 06, 2023	16.51	16.90	16.51	16.90	2,465	+0.03(+0.17%)
Jan 05, 2023	16.68	17.26	16.63	16.87	4,874	+0.20(+1.18%)
Jan 04, 2023	16.06	16.91	16.06	16.68	15,960	+0.86(+5.40%)

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.