Hirequest Inc (NQ: HQI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.002	6.115	6.002	6.115	4,558	+0.17(+2.86%)
Apr 29, 2020	5.992	6.040	5.836	5.945	30,874	-0.09(-1.56%)
Apr 28, 2020	5.945	6.040	5.945	6.040	11,366	+0.00(+0.00%)
Apr 27, 2020	6.040	6.040	5.863	6.040	3,877	-0.09(-1.54%)
Apr 24, 2020	5.724	6.134	5.724	6.134	1,589	+0.09(+1.56%)
Apr 23, 2020	6.040	6.040	5.840	6.040	5,891	+0.05(+0.79%)
Apr 22, 2020	6.115	6.125	5.992	5.992	4,337	+0.05(+0.79%)
Apr 21, 2020	5.870	6.304	5.691	5.945	13,491	-0.04(-0.63%)
Apr 20, 2020	5.983	6.134	5.983	5.983	4,699	-0.43(-6.76%)
Apr 17, 2020	6.228	6.417	5.746	6.417	6,675	+0.43(+7.26%)
Apr 16, 2020	6.238	6.323	5.983	5.983	17,433	-0.06(-0.94%)
Apr 15, 2020	6.040	6.323	5.681	6.040	4,453	-0.08(-1.39%)
Apr 14, 2020	6.134	6.228	5.955	6.125	4,816	-0.20(-3.13%)
Apr 13, 2020	6.087	6.323	5.851	6.323	8,213	-0.19(-2.90%)
Apr 09, 2020	5.964	6.512	5.700	6.512	4,874	+0.25(+4.07%)
Apr 08, 2020	6.370	6.370	6.096	6.257	12,586	-0.10(-1.63%)
Apr 07, 2020	6.512	6.512	6.002	6.361	4,727	-0.10(-1.61%)
Apr 06, 2020	5.936	6.512	5.775	6.464	4,092	+0.69(+11.93%)
Apr 03, 2020	5.440	6.059	5.440	5.775	15,894	+0.43(+8.13%)
Apr 02, 2020	5.341	5.341	5.341	5.341	326	-0.02(-0.35%)
Apr 01, 2020	5.528	5.528	5.360	5.360	544	-0.27(-4.86%)
Mar 31, 2020	5.662	5.898	5.627	5.634	5,143	+0.14(+2.58%)
Mar 30, 2020	5.662	5.898	5.492	5.492	5,986	-0.17(-3.00%)
Mar 27, 2020	4.945	5.662	4.719	5.662	9,854	+0.00(+0.00%)
Mar 26, 2020	5.672	5.672	5.615	5.662	20,582	-0.01(-0.17%)
Mar 25, 2020	5.672	5.672	5.672	5.672	127	+0.01(+0.17%)
Mar 24, 2020	5.775	6.030	5.662	5.662	3,717	-0.46(-7.55%)
Mar 23, 2020	6.125	6.125	6.059	6.125	1,218	+0.72(+13.32%)
Mar 20, 2020	5.404	5.404	5.404	5.404	953	-0.23(-4.07%)
Mar 19, 2020	5.662	6.068	5.465	5.634	13,932	-0.26(-4.48%)
Mar 18, 2020	5.851	6.134	5.551	5.898	10,392	-0.19(-3.10%)
Mar 17, 2020	5.653	6.181	5.653	6.087	7,466	+0.22(+3.83%)
Mar 16, 2020	6.041	6.059	5.708	5.862	2,374	-0.27(-4.43%)
Mar 13, 2020	5.889	6.134	5.889	6.134	4,874	-0.19(-2.99%)
Mar 12, 2020		6.323	6.323	6.323	5	+0.00(+0.00%)
Mar 11, 2020		6.323	6.323	6.323	26	+0.00(+0.00%)
Mar 10, 2020	6.370	6.502	6.096	6.323	24,536	+0.19(+3.08%)
Mar 09, 2020	6.143	6.370	6.129	6.134	25,922	-0.10(-1.66%)
Mar 06, 2020	6.434	6.434	6.238	6.238	2,543	-0.27(-4.22%)
Mar 05, 2020	6.279	6.587	6.219	6.512	15,934	+0.14(+2.24%)
Mar 04, 2020	6.323	6.419	6.323	6.370	7,892	+0.02(+0.37%)
Mar 03, 2020	6.304	6.414	6.304	6.346	6,240	+0.13(+2.05%)
Mar 02, 2020	6.379	6.379	6.210	6.219	11,672	-0.09(-1.45%)
Feb 28, 2020	6.337	6.379	5.854	6.310	40,478	-0.06(-0.94%)
Feb 27, 2020	6.389	6.398	6.313	6.370	9,877	-0.04(-0.59%)
Feb 26, 2020	6.375	6.417	6.365	6.408	4,112	+0.16(+2.57%)
Feb 25, 2020	6.549	6.549	6.247	6.247	7,112	-0.25(-3.78%)
Feb 24, 2020	6.587	6.587	6.493	6.493	2,549	+0.09(+1.47%)
Feb 21, 2020	6.398	6.398	6.398	6.398	2,119	+0.02(+0.30%)
Feb 20, 2020	6.402	6.402	6.379	6.379	1,370	+0.10(+1.65%)
Feb 19, 2020	6.464	6.464	6.276	6.276	17,628	-0.25(-3.76%)
Feb 18, 2020		6.559	6.559	6.521	135	-0.04(-0.58%)
Feb 14, 2020	6.559	6.568	6.530	6.559	4,874	-0.01(-0.14%)
Feb 13, 2020	6.543	6.569	6.543	6.568	2,335	+0.02(+0.29%)
Feb 12, 2020		6.549	6.549	6.549	2	+0.00(+0.00%)
Feb 11, 2020	6.556	6.556	6.549	6.549	2,086	+0.00(+0.00%)
Feb 10, 2020		6.549	6.549	6.549	36	+0.00(+0.00%)
Feb 06, 2020		6.549	6.549	6.549	0	+0.06(+0.87%)
Feb 05, 2020	6.501	6.501	6.464	6.493	5,064	+0.00(+0.06%)
Feb 04, 2020	6.489	6.489	6.489	6.489	216	+0.01(+0.09%)
Feb 03, 2020	6.323	6.512	6.323	6.483	3,400	-0.03(-0.43%)
Jan 31, 2020	6.512	6.587	6.512	6.512	2,649	-0.00(-0.00%)
Jan 30, 2020	6.512	6.564	6.483	6.512	7,536	-0.09(-1.43%)
Jan 29, 2020		6.606	6.606	6.606	60	+0.00(+0.00%)
Jan 28, 2020		6.606	6.606	6.606	137	+0.00(+0.00%)
Jan 27, 2020	6.512	6.606	6.512	6.606	3,409	+0.09(+1.45%)
Jan 24, 2020	6.512	6.512	6.458	6.512	423	-0.00(-0.01%)
Jan 23, 2020	6.438	6.512	6.417	6.512	5,895	+0.09(+1.48%)
Jan 22, 2020	6.455	6.455	6.417	6.417	2,816	-0.02(-0.30%)
Jan 21, 2020	6.379	6.606	6.379	6.437	2,627	-0.09(-1.44%)
Jan 17, 2020	6.531	6.531	6.531	6.531	1,907	-0.08(-1.14%)
Jan 16, 2020		6.606	6.606	6.606	93	+0.00(+0.00%)
Jan 15, 2020	6.606	6.606	6.606	6.606	2,065	+0.00(+0.00%)
Jan 14, 2020	6.606	6.606	6.606	6.606	626	+0.14(+2.19%)
Jan 13, 2020	6.559	6.842	6.464	6.464	8,177	+0.19(+3.01%)
Jan 10, 2020	6.276	6.276	6.276	6.276	211	-0.09(-1.48%)
Jan 09, 2020	6.549	6.549	6.370	6.370	3,898	+0.16(+2.58%)
Jan 08, 2020	6.512	6.512	6.210	6.210	7,800	-0.31(-4.78%)
Jan 07, 2020	6.516	6.521	6.516	6.521	513	+0.00(+0.03%)
Jan 06, 2020	6.512	6.519	6.464	6.519	748	+0.05(+0.84%)
Jan 03, 2020	6.672	6.672	6.417	6.464	54,042	-0.21(-3.11%)
Jan 02, 2020	6.614	6.672	6.614	6.672	320	-0.02(-0.28%)
Dec 31, 2019	6.512	6.842	6.512	6.691	17,378	+0.09(+1.43%)
Dec 30, 2019	6.512	6.606	6.285	6.596	28,971	+0.00(+0.00%)
Dec 27, 2019	6.578	6.606	6.578	6.596	2,119	-0.01(-0.14%)
Dec 26, 2019	6.464	6.606	6.351	6.606	6,269	+0.20(+3.09%)
Dec 24, 2019	6.445	6.461	6.342	6.408	1,271	+0.17(+2.72%)
Dec 23, 2019	6.512	6.512	6.191	6.238	21,511	+0.00(+0.00%)
Dec 20, 2019	6.417	6.512	6.162	6.238	34,862	+0.09(+1.54%)
Dec 19, 2019	6.257	6.512	6.143	6.143	45,096	+0.00(+0.00%)
Dec 18, 2019	6.266	6.266	6.143	6.143	18,237	+0.01(+0.15%)
Dec 17, 2019	6.559	6.606	6.134	6.134	25,418	-0.29(-4.55%)
Dec 16, 2019	6.304	6.700	6.235	6.427	5,128	-0.18(-2.71%)
Dec 13, 2019	6.606	6.606	6.606	6.606	953	+0.00(+0.00%)
Dec 12, 2019	6.596	6.606	6.049	6.606	5,304	+0.23(+3.55%)
Dec 11, 2019	6.606	6.653	6.026	6.379	8,890	-0.23(-3.43%)
Dec 10, 2019	6.606	6.606	6.606	6.606	3,508	-0.08(-1.13%)
Dec 09, 2019	6.681	6.681	6.681	6.681	238	+0.08(+1.14%)
Dec 06, 2019	6.285	6.615	6.285	6.606	12,503	+0.00(+0.00%)
Dec 05, 2019	6.590	6.606	6.590	6.606	1,237	+0.13(+2.04%)
Dec 04, 2019	6.578	6.606	6.351	6.474	9,681	-0.13(-2.00%)
Dec 03, 2019	6.483	6.606	6.370	6.606	7,510	+0.28(+4.48%)
Dec 02, 2019	6.096	6.370	6.096	6.323	16,299	+0.33(+5.51%)
Nov 27, 2019		5.992	5.992	5.992	0	+0.00(+0.00%)
Nov 26, 2019	5.992	5.992	5.747	5.992	14,096	+0.00(+0.00%)
Nov 25, 2019	5.992	5.992	5.992	5.992	493	+0.00(+0.00%)
Nov 22, 2019	5.992	5.992	5.917	5.992	14,941	-0.10(-1.70%)
Nov 21, 2019	6.049	6.096	6.049	6.096	645	+0.33(+5.73%)
Nov 20, 2019	5.775	6.134	5.766	5.766	79,316	-0.14(-2.40%)
Nov 19, 2019	5.672	6.087	5.606	5.908	19,223	+0.29(+5.21%)
Nov 18, 2019	5.568	5.709	5.426	5.615	8,709	-0.04(-0.67%)
Nov 15, 2019	5.662	5.662	5.653	5.653	423	-0.06(-0.99%)
Nov 14, 2019	5.483	5.709	5.483	5.709	7,003	-0.05(-0.82%)
Nov 13, 2019	5.431	5.757	5.431	5.757	5,940	-0.02(-0.33%)
Nov 12, 2019		5.775	5.775	5.775	94	+0.00(+0.00%)
Nov 11, 2019		5.775	5.775	5.775	147	+0.00(+0.00%)
Nov 08, 2019	5.757	5.775	5.558	5.775	1,165	+0.13(+2.34%)
Nov 07, 2019	5.662	5.747	5.558	5.643	3,740	-0.02(-0.33%)
Nov 06, 2019	5.662	5.662	5.623	5.662	2,300	-0.15(-2.60%)
Nov 05, 2019	5.813	5.813	5.813	5.813	216	+0.26(+4.76%)
Nov 04, 2019	5.662	5.662	5.455	5.549	14,340	-0.30(-5.16%)
Nov 01, 2019	5.643	5.889	5.624	5.851	6,357	+0.19(+3.33%)
Oct 31, 2019	5.794	5.945	5.624	5.662	9,690	-0.23(-3.85%)
Oct 30, 2019	5.568	5.889	5.568	5.889	3,830	+0.59(+11.23%)
Oct 29, 2019	5.917	6.125	5.238	5.294	10,975	-0.81(-13.29%)
Oct 28, 2019		6.106	6.106	6.106	42	+0.00(+0.00%)
Oct 25, 2019	6.040	6.115	5.898	6.106	2,649	-0.01(-0.15%)
Oct 24, 2019	6.087	6.115	6.040	6.115	843	+0.03(+0.47%)
Oct 23, 2019	5.936	6.087	5.936	6.087	1,532	-0.02(-0.31%)
Oct 22, 2019	6.030	6.106	6.000	6.106	2,530	-0.03(-0.46%)
Oct 21, 2019	6.040	6.134	6.040	6.134	735	+0.00(+0.00%)
Oct 18, 2019	6.134	6.417	6.134	6.134	4,556	-0.19(-2.99%)
Oct 17, 2019	6.323	6.323	6.134	6.323	1,540	-0.09(-1.47%)
Oct 16, 2019	6.596	6.596	6.104	6.417	1,932	+0.06(+0.89%)
Oct 15, 2019	6.040	6.361	6.040	6.361	3,434	-0.04(-0.64%)
Oct 14, 2019	6.257	6.493	6.172	6.402	5,493	-0.20(-3.09%)
Oct 11, 2019		6.606	6.606	6.606	378	+0.00(+0.00%)
Oct 10, 2019		6.606	6.606	6.606	70	+0.00(+0.00%)
Oct 09, 2019	6.521	6.606	6.521	6.606	2,520	+0.20(+3.09%)
Oct 08, 2019	6.153	6.606	6.153	6.408	2,975	-0.20(-3.00%)
Oct 07, 2019	6.691	6.691	6.454	6.606	1,775	-0.08(-1.27%)
Oct 03, 2019		6.691	6.691	6.691	0	-0.03(-0.42%)
Oct 02, 2019		6.719	6.719	6.719	234	+0.00(+0.00%)
Oct 01, 2019	6.412	6.719	6.397	6.719	2,860	-0.07(-0.97%)
Sep 30, 2019	6.785	6.785	6.785	6.785	109	+0.18(+2.71%)
Sep 27, 2019	6.332	6.653	6.332	6.606	2,119	+0.00(+0.00%)
Sep 26, 2019	6.131	6.696	6.131	6.606	6,913	-0.19(-2.73%)
Sep 25, 2019		6.791	6.791	6.791	48	+0.00(+0.00%)
Sep 24, 2019		6.791	6.791	6.791	28	+0.00(+0.00%)
Sep 23, 2019	6.747	6.791	6.502	6.791	1,100	+0.14(+2.07%)
Sep 20, 2019	6.153	6.666	6.132	6.653	6,251	+0.05(+0.71%)
Sep 19, 2019	6.096	6.606	6.096	6.606	2,114	+0.08(+1.16%)
Sep 18, 2019	6.228	6.587	5.955	6.530	20,558	+0.47(+7.79%)
Sep 17, 2019	6.153	6.427	5.879	6.059	7,540	-0.08(-1.23%)
Sep 16, 2019	6.795	6.795	6.125	6.134	6,078	-0.30(-4.69%)
Sep 13, 2019	5.908	6.436	5.908	6.436	4,238	-0.17(-2.57%)