Hirequest Inc (NQ: HQI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	7.267	7.286	7.142	7.286	3,276	+0.00(+0.00%)
Oct 29, 2020	7.106	7.286	7.106	7.286	2,375	+0.19(+2.67%)
Oct 28, 2020	7.097	7.106	7.097	7.097	7,264	+0.00(+0.00%)
Oct 27, 2020	7.106	7.106	7.097	7.097	3,251	+0.00(+0.00%)
Oct 26, 2020	7.097	7.115	7.097	7.097	1,084	+0.00(+0.00%)
Oct 23, 2020	7.106	7.144	7.097	7.097	3,276	+0.00(+0.00%)
Oct 22, 2020	7.097	7.097	7.097	7.097	579	-0.04(-0.53%)
Oct 21, 2020	7.144	7.154	7.097	7.135	13,755	-0.11(-1.57%)
Oct 20, 2020	7.248	7.248	7.211	7.248	2,503	-0.03(-0.39%)
Oct 19, 2020	7.154	7.277	7.154	7.277	2,001	-0.01(-0.13%)
Oct 16, 2020	7.192	7.286	7.192	7.286	54,424	+0.02(+0.26%)
Oct 15, 2020	7.248	7.267	7.248	7.267	408	+0.05(+0.66%)
Oct 14, 2020	7.237	7.250	7.209	7.220	2,803	+0.02(+0.26%)
Oct 13, 2020	7.258	7.258	7.201	7.201	1,790	-0.04(-0.52%)
Oct 12, 2020	7.381	7.381	7.239	7.239	6,476	+0.09(+1.32%)
Oct 09, 2020	7.381	7.551	7.135	7.144	7,925	-0.05(-0.66%)
Oct 08, 2020	7.201	7.201	7.192	7.192	1,248	+0.06(+0.80%)
Oct 07, 2020	7.220	7.551	7.135	7.135	6,427	-0.07(-0.92%)
Oct 06, 2020	7.248	7.523	7.201	7.201	4,384	-0.11(-1.55%)
Oct 05, 2020	7.125	7.627	7.125	7.315	11,957	+0.19(+2.66%)
Oct 02, 2020	7.211	7.627	7.125	7.125	12,681	-0.34(-4.56%)
Oct 01, 2020	7.201	7.561	7.201	7.466	12,550	+0.26(+3.68%)
Sep 30, 2020	7.400	7.400	7.144	7.201	7,349	-0.09(-1.17%)
Sep 29, 2020	7.258	7.348	7.258	7.286	9,349	+0.06(+0.84%)
Sep 28, 2020	7.100	7.417	7.097	7.225	4,764	-0.06(-0.84%)
Sep 25, 2020	7.165	7.437	7.165	7.286	10,779	-0.09(-1.28%)
Sep 24, 2020	6.823	7.506	6.823	7.381	9,854	+0.09(+1.30%)
Sep 23, 2020	6.756	8.109	6.728	7.286	181,414	+0.78(+11.92%)
Sep 22, 2020	6.383	6.510	6.383	6.510	1,603	+0.04(+0.60%)
Sep 21, 2020	6.297	6.472	6.289	6.472	1,891	+0.20(+3.16%)
Sep 18, 2020	6.577	6.577	6.274	6.274	4,649	-0.35(-5.29%)
Sep 17, 2020	6.614	6.633	6.614	6.624	23,687	+0.00(+0.00%)
Sep 16, 2020	6.718	6.718	6.624	6.624	1,937	-0.09(-1.39%)
Sep 15, 2020	6.718	6.718	6.717	6.717	2,641	-0.00(-0.02%)
Sep 14, 2020	6.766	6.766	6.718	6.718	454	-0.05(-0.70%)
Sep 11, 2020	6.621	6.766	6.621	6.766	528	+0.15(+2.29%)
Sep 10, 2020	6.766	6.766	6.614	6.614	232	-0.14(-2.10%)
Sep 09, 2020	6.766	6.766	6.722	6.756	2,602	+0.00(+0.00%)
Sep 08, 2020	6.595	6.766	6.595	6.756	768	+0.15(+2.29%)
Sep 04, 2020	6.700	6.709	6.605	6.605	528	+0.06(+0.89%)
Sep 03, 2020	6.546	6.546	6.546	6.546	427	-0.17(-2.56%)
Sep 02, 2020	6.624	6.718	6.624	6.718	1,291	+0.11(+1.72%)
Sep 01, 2020	6.718	6.718	6.435	6.605	387	-0.02(-0.28%)
Aug 31, 2020	6.676	6.676	6.624	6.624	1,564	+0.19(+2.94%)
Aug 28, 2020	6.538	6.637	6.435	6.435	7,771	-0.02(-0.29%)
Aug 27, 2020	6.669	6.669	6.388	6.453	11,808	-0.26(-3.91%)
Aug 26, 2020	6.529	6.716	6.435	6.716	4,169	+0.23(+3.62%)
Aug 25, 2020	6.341	6.715	6.341	6.482	32,613	+0.13(+1.98%)
Aug 24, 2020	6.277	6.369	6.143	6.356	10,394	+0.03(+0.53%)
Aug 21, 2020	6.162	6.322	6.106	6.322	56,102	+0.22(+3.54%)
Aug 20, 2020	6.106	6.106	6.106	6.106	1,231	+0.01(+0.15%)
Aug 19, 2020	5.951	6.096	5.951	6.096	366	+0.02(+0.26%)
Aug 18, 2020	6.106	6.106	5.904	6.081	5,477	+0.14(+2.34%)
Aug 17, 2020	6.106	6.106	5.920	5.941	2,324	-0.07(-1.17%)
Aug 14, 2020	5.852	6.200	5.852	6.012	16,713	+0.15(+2.62%)
Aug 13, 2020	5.730	5.871	5.730	5.858	8,942	+0.05(+0.92%)
Aug 12, 2020	5.795	5.869	5.758	5.805	2,606	+0.15(+2.66%)
Aug 11, 2020	5.411	5.655	5.411	5.655	6,404	-0.02(-0.33%)
Aug 10, 2020	5.599	5.674	5.542	5.674	2,217	-0.06(-0.98%)
Aug 07, 2020	5.655	5.730	5.655	5.730	2,554	+0.08(+1.50%)
Aug 06, 2020	5.922	5.951	5.646	5.646	12,111	-0.21(-3.53%)
Aug 05, 2020		5.852	5.852	5.852	17	+0.00(+0.00%)
Aug 04, 2020	5.843	5.852	5.806	5.852	12,771	+0.08(+1.30%)
Aug 03, 2020	5.749	5.777	5.721	5.777	3,135	+0.18(+3.19%)
Jul 31, 2020	5.589	5.768	5.589	5.599	1,064	-0.13(-2.30%)
Jul 30, 2020	5.852	5.852	5.636	5.730	9,204	-0.27(-4.54%)
Jul 29, 2020	5.871	6.002	5.843	6.002	9,422	+0.29(+5.01%)
Jul 27, 2020		5.716	5.716	5.716	0	+0.00(+0.00%)
Jul 24, 2020	5.852	5.852	5.683	5.716	1,703	-0.07(-1.22%)
Jul 23, 2020	5.786	5.786	5.786	5.786	294	-0.12(-2.00%)
Jul 22, 2020	5.905	5.905	5.905	5.905	955	+0.08(+1.43%)
Jul 21, 2020	5.871	5.871	5.702	5.821	5,986	-0.05(-0.84%)
Jul 20, 2020	5.852	5.871	5.739	5.871	4,150	+0.00(+0.00%)
Jul 17, 2020		5.871	5.871	5.871	7	+0.00(+0.00%)
Jul 16, 2020		5.871	5.871	5.871	60	+0.00(+0.00%)
Jul 15, 2020	5.753	5.871	5.676	5.871	2,648	+0.09(+1.62%)
Jul 14, 2020	5.871	5.871	5.763	5.777	15,458	-0.09(-1.60%)
Jul 13, 2020		5.871	5.871	5.871	63	+0.00(+0.00%)
Jul 10, 2020	5.871	5.941	5.871	5.871	6,387	+0.23(+4.00%)
Jul 09, 2020	5.692	5.692	5.646	5.646	856	-0.23(-3.99%)
Jul 08, 2020		5.880	5.880	5.880	53	+0.00(+0.00%)
Jul 07, 2020		5.880	5.880	5.880	171	+0.00(+0.00%)
Jul 06, 2020	5.880	6.012	5.880	5.880	4,572	-0.04(-0.63%)
Jul 02, 2020	5.918	5.918	5.918	5.918	319	-0.08(-1.25%)
Jul 01, 2020	5.993	5.993	5.993	5.993	175	+0.18(+3.07%)
Jun 30, 2020	5.805	5.814	5.805	5.814	962	-0.10(-1.75%)
Jun 29, 2020	6.087	6.087	5.796	5.918	26,989	-0.03(-0.47%)
Jun 26, 2020	6.059	6.068	5.946	5.946	7,451	-0.16(-2.62%)
Jun 25, 2020	6.040	6.106	5.979	6.106	5,807	+0.15(+2.44%)
Jun 24, 2020	6.096	6.106	5.960	5.960	4,304	+0.14(+2.34%)
Jun 23, 2020	5.646	6.002	5.646	5.824	3,722	+0.18(+3.16%)
Jun 22, 2020	5.646	5.646	5.646	5.646	958	-0.23(-3.84%)
Jun 19, 2020	5.871	5.871	5.636	5.871	7,132	+0.05(+0.81%)
Jun 18, 2020	5.561	5.871	5.495	5.824	9,772	+0.33(+5.98%)
Jun 17, 2020	5.824	5.862	5.495	5.495	1,848	-0.33(-5.65%)
Jun 16, 2020	5.824	5.824	5.824	5.824	184	-0.05(-0.80%)
Jun 15, 2020	5.439	5.871	5.439	5.871	12,448	+0.08(+1.30%)
Jun 12, 2020	5.843	6.106	5.383	5.796	14,797	-0.36(-5.80%)
Jun 11, 2020	6.153	6.153	5.664	6.153	793	+0.17(+2.83%)
Jun 10, 2020	6.134	6.134	5.984	5.984	1,464	-0.18(-2.97%)
Jun 09, 2020	6.106	6.167	5.768	6.167	755	+0.31(+5.38%)
Jun 08, 2020	5.923	5.923	5.852	5.852	715	-0.35(-5.61%)
Jun 05, 2020	6.031	6.322	5.946	6.200	19,481	+0.17(+2.80%)
Jun 04, 2020	5.730	6.031	5.702	6.031	1,890	+0.11(+1.90%)
Jun 03, 2020	5.956	6.049	5.777	5.918	42,836	-0.05(-0.79%)
Jun 02, 2020	5.965	5.965	5.937	5.965	459	-0.01(-0.16%)
Jun 01, 2020	5.627	5.974	5.627	5.974	6,554	+0.42(+7.57%)
May 29, 2020	5.544	5.554	5.544	5.554	1,490	-0.09(-1.63%)
May 28, 2020	5.627	5.646	5.627	5.646	1,084	+0.01(+0.17%)
May 27, 2020	5.636	5.965	5.636	5.636	3,689	+0.00(+0.00%)
May 26, 2020	5.580	5.841	5.580	5.636	1,482	+0.22(+3.99%)
May 22, 2020	5.401	5.448	5.401	5.420	1,596	+0.00(+0.00%)
May 21, 2020	5.298	5.636	5.232	5.420	12,220	-0.03(-0.52%)
May 20, 2020	5.542	5.542	5.414	5.448	2,549	-0.11(-2.03%)
May 19, 2020	5.636	5.636	5.561	5.561	1,927	-0.09(-1.67%)
May 18, 2020	5.641	6.012	5.514	5.655	5,195	+0.01(+0.18%)
May 15, 2020	6.106	6.106	5.561	5.646	6,706	-0.07(-1.15%)
May 14, 2020		5.711	5.711	5.711	168	+0.00(+0.00%)
May 13, 2020	6.106	6.153	5.683	5.711	11,622	-0.39(-6.46%)
May 12, 2020	6.036	6.106	6.019	6.106	6,482	-0.22(-3.42%)
May 11, 2020	6.106	6.322	6.106	6.322	1,202	+0.11(+1.82%)
May 08, 2020	5.760	6.209	5.760	6.209	8,942	+0.10(+1.69%)
May 07, 2020		6.106	6.106	6.106	20	+0.00(+0.00%)
May 06, 2020	6.106	6.106	6.059	6.106	3,922	+0.02(+0.31%)
May 05, 2020	6.106	6.106	5.706	6.087	27,516	+0.08(+1.25%)
May 04, 2020	5.965	6.106	5.373	6.012	18,185	-0.05(-0.78%)
May 01, 2020	6.087	6.143	5.939	6.059	16,394	-0.03(-0.46%)
Apr 30, 2020	5.974	6.087	5.974	6.087	4,579	+0.17(+2.86%)
Apr 29, 2020	5.965	6.012	5.809	5.918	31,017	-0.09(-1.56%)
Apr 28, 2020	5.918	6.012	5.918	6.012	11,419	+0.00(+0.00%)
Apr 27, 2020	6.012	6.012	5.836	6.012	3,895	-0.09(-1.54%)
Apr 24, 2020	5.698	6.106	5.698	6.106	1,596	+0.09(+1.56%)
Apr 23, 2020	6.012	6.012	5.813	6.012	5,918	+0.05(+0.79%)
Apr 22, 2020	6.087	6.096	5.965	5.965	4,357	+0.05(+0.79%)
Apr 21, 2020	5.843	6.275	5.664	5.918	13,553	-0.04(-0.63%)
Apr 20, 2020	5.956	6.106	5.956	5.956	4,721	-0.43(-6.76%)
Apr 17, 2020	6.200	6.388	5.719	6.388	6,706	+0.43(+7.26%)
Apr 16, 2020	6.209	6.294	5.956	5.956	17,514	-0.06(-0.94%)
Apr 15, 2020	6.012	6.294	5.655	6.012	4,474	-0.08(-1.39%)
Apr 14, 2020	6.106	6.200	5.927	6.096	4,838	-0.20(-3.13%)
Apr 13, 2020	6.059	6.294	5.824	6.294	8,251	-0.19(-2.90%)
Apr 09, 2020	5.937	6.482	5.674	6.482	4,896	+0.25(+4.07%)
Apr 08, 2020	6.341	6.341	6.068	6.228	12,644	-0.10(-1.63%)
Apr 07, 2020	6.482	6.482	5.974	6.331	4,749	-0.10(-1.61%)
Apr 06, 2020	5.909	6.482	5.749	6.435	4,111	+0.69(+11.93%)
Apr 03, 2020	5.415	6.031	5.415	5.749	15,968	+0.43(+8.13%)
Apr 02, 2020	5.317	5.317	5.317	5.317	327	-0.02(-0.35%)
Apr 01, 2020	5.502	5.502	5.336	5.336	547	-0.27(-4.86%)
Mar 31, 2020	5.636	5.871	5.601	5.608	5,167	+0.14(+2.58%)
Mar 30, 2020	5.636	5.871	5.467	5.467	6,013	-0.17(-3.00%)
Mar 27, 2020	4.922	5.636	4.697	5.636	9,900	+0.00(+0.00%)
Mar 26, 2020	5.646	5.646	5.589	5.636	20,678	-0.01(-0.17%)
Mar 25, 2020	5.646	5.646	5.646	5.646	127	+0.01(+0.17%)
Mar 24, 2020	5.749	6.002	5.636	5.636	3,734	-0.46(-7.55%)
Mar 23, 2020	6.096	6.096	6.031	6.096	1,224	+0.72(+13.32%)
Mar 20, 2020	5.380	5.380	5.380	5.380	958	-0.23(-4.07%)
Mar 19, 2020	5.636	6.040	5.440	5.608	13,996	-0.26(-4.48%)
Mar 18, 2020	5.824	6.106	5.525	5.871	10,440	-0.19(-3.10%)
Mar 17, 2020	5.627	6.153	5.627	6.059	7,500	+0.22(+3.83%)
Mar 16, 2020	6.013	6.031	5.681	5.835	2,385	-0.27(-4.43%)
Mar 13, 2020	5.862	6.106	5.862	6.106	4,896	-0.19(-2.99%)
Mar 12, 2020		6.294	6.294	6.294	5	+0.00(+0.00%)
Mar 11, 2020		6.294	6.294	6.294	26	+0.00(+0.00%)
Mar 10, 2020	6.341	6.472	6.068	6.294	24,649	+0.19(+3.08%)
Mar 09, 2020	6.114	6.341	6.101	6.106	26,042	-0.10(-1.66%)
Mar 06, 2020	6.404	6.404	6.209	6.209	2,554	-0.27(-4.22%)
Mar 05, 2020	6.250	6.557	6.190	6.482	16,007	+0.14(+2.24%)
Mar 04, 2020	6.294	6.389	6.294	6.341	7,928	+0.02(+0.37%)
Mar 03, 2020	6.275	6.385	6.275	6.317	6,269	+0.13(+2.05%)
Mar 02, 2020	6.350	6.350	6.181	6.190	11,726	-0.09(-1.45%)
Feb 28, 2020	6.308	6.350	5.827	6.281	40,666	-0.06(-0.94%)
Feb 27, 2020	6.359	6.369	6.284	6.341	9,922	-0.04(-0.59%)
Feb 26, 2020	6.346	6.388	6.336	6.378	4,131	+0.16(+2.57%)
Feb 25, 2020	6.519	6.519	6.219	6.219	7,145	-0.24(-3.78%)
Feb 24, 2020	6.557	6.557	6.463	6.463	2,561	+0.09(+1.47%)
Feb 21, 2020	6.369	6.369	6.369	6.369	2,129	+0.02(+0.30%)
Feb 20, 2020	6.373	6.373	6.350	6.350	1,376	+0.10(+1.65%)
Feb 19, 2020	6.435	6.435	6.247	6.247	17,710	-0.24(-3.76%)
Feb 18, 2020		6.529	6.529	6.491	136	-0.04(-0.58%)
Feb 14, 2020	6.529	6.538	6.500	6.529	4,896	-0.01(-0.14%)
Feb 13, 2020	6.513	6.538	6.513	6.538	2,346	+0.02(+0.29%)
Feb 12, 2020		6.519	6.519	6.519	2	+0.00(+0.00%)
Feb 11, 2020	6.526	6.526	6.519	6.519	2,096	+0.00(+0.00%)
Feb 10, 2020		6.519	6.519	6.519	36	+0.00(+0.00%)
Feb 06, 2020		6.519	6.519	6.519	0	+0.06(+0.87%)
Feb 05, 2020	6.471	6.471	6.435	6.463	5,087	+0.00(+0.06%)
Feb 04, 2020	6.459	6.459	6.459	6.459	217	+0.01(+0.09%)
Feb 03, 2020	6.294	6.482	6.294	6.453	3,416	-0.03(-0.43%)
Jan 31, 2020	6.482	6.557	6.482	6.482	2,661	-0.00(-0.00%)
Jan 30, 2020	6.482	6.534	6.453	6.482	7,571	-0.09(-1.43%)
Jan 29, 2020		6.575	6.575	6.575	60	+0.00(+0.00%)
Jan 28, 2020		6.575	6.575	6.575	138	+0.00(+0.00%)
Jan 27, 2020	6.482	6.575	6.482	6.575	3,425	+0.09(+1.45%)
Jan 24, 2020	6.482	6.482	6.429	6.482	425	-0.00(-0.01%)
Jan 23, 2020	6.408	6.482	6.388	6.482	5,923	+0.09(+1.48%)
Jan 22, 2020	6.425	6.425	6.388	6.388	2,829	-0.02(-0.30%)
Jan 21, 2020	6.350	6.575	6.350	6.407	2,640	-0.09(-1.44%)
Jan 17, 2020	6.501	6.501	6.501	6.501	1,916	-0.07(-1.14%)
Jan 16, 2020		6.575	6.575	6.575	93	+0.00(+0.00%)
Jan 15, 2020	6.575	6.575	6.575	6.575	2,074	+0.00(+0.00%)
Jan 14, 2020	6.575	6.575	6.575	6.575	629	+0.14(+2.19%)
Jan 13, 2020	6.529	6.810	6.435	6.435	8,215	+0.19(+3.01%)
Jan 10, 2020	6.247	6.247	6.247	6.247	212	-0.09(-1.48%)
Jan 09, 2020	6.519	6.519	6.341	6.341	3,916	+0.16(+2.58%)
Jan 08, 2020	6.482	6.482	6.181	6.181	7,836	-0.31(-4.78%)
Jan 07, 2020	6.486	6.491	6.486	6.491	516	+0.00(+0.03%)
Jan 06, 2020	6.482	6.489	6.435	6.489	751	+0.05(+0.84%)
Jan 03, 2020	6.641	6.641	6.388	6.435	54,292	-0.21(-3.11%)
Jan 02, 2020	6.584	6.641	6.584	6.641	321	-0.02(-0.28%)
Dec 31, 2019	6.482	6.810	6.482	6.660	17,458	+0.09(+1.43%)
Dec 30, 2019	6.482	6.575	6.256	6.566	29,105	+0.00(+0.00%)
Dec 27, 2019	6.547	6.575	6.547	6.566	2,129	-0.01(-0.14%)
Dec 26, 2019	6.435	6.575	6.322	6.575	6,298	+0.20(+3.09%)
Dec 24, 2019	6.416	6.431	6.312	6.378	1,277	+0.17(+2.72%)
Dec 23, 2019	6.482	6.482	6.162	6.209	21,610	+0.00(+0.00%)
Dec 20, 2019	6.388	6.482	6.134	6.209	35,024	+0.09(+1.54%)
Dec 19, 2019	6.228	6.482	6.115	6.115	45,305	+0.00(+0.00%)
Dec 18, 2019	6.237	6.237	6.115	6.115	18,322	+0.01(+0.15%)
Dec 17, 2019	6.529	6.575	6.106	6.106	25,535	-0.29(-4.55%)
Dec 16, 2019	6.275	6.669	6.206	6.397	5,152	-0.18(-2.71%)
Dec 13, 2019	6.575	6.575	6.575	6.575	958	+0.00(+0.00%)
Dec 12, 2019	6.566	6.575	6.021	6.575	5,329	+0.23(+3.55%)
Dec 11, 2019	6.575	6.622	5.998	6.350	8,931	-0.23(-3.43%)
Dec 10, 2019	6.575	6.575	6.575	6.575	3,524	-0.08(-1.13%)
Dec 09, 2019	6.651	6.651	6.651	6.651	239	+0.08(+1.14%)
Dec 06, 2019	6.256	6.585	6.256	6.575	12,561	+0.00(+0.00%)
Dec 05, 2019	6.560	6.575	6.560	6.575	1,243	+0.13(+2.04%)
Dec 04, 2019	6.547	6.575	6.322	6.444	9,725	-0.13(-2.00%)
Dec 03, 2019	6.453	6.575	6.341	6.575	7,545	+0.28(+4.48%)
Dec 02, 2019	6.068	6.341	6.068	6.294	16,375	+0.33(+5.51%)
Nov 27, 2019		5.965	5.965	5.965	0	+0.00(+0.00%)
Nov 26, 2019	5.965	5.965	5.721	5.965	14,161	+0.00(+0.00%)
Nov 25, 2019	5.965	5.965	5.965	5.965	496	+0.00(+0.00%)
Nov 22, 2019	5.965	5.965	5.890	5.965	15,010	-0.10(-1.70%)
Nov 21, 2019	6.021	6.068	6.021	6.068	648	+0.33(+5.73%)
Nov 20, 2019	5.749	6.106	5.739	5.739	79,683	-0.14(-2.40%)
Nov 19, 2019	5.646	6.059	5.580	5.880	19,312	+0.29(+5.21%)
Nov 18, 2019	5.542	5.683	5.401	5.589	8,749	-0.04(-0.67%)
Nov 15, 2019	5.636	5.636	5.627	5.627	425	-0.06(-0.99%)
Nov 14, 2019	5.458	5.683	5.458	5.683	7,035	-0.05(-0.82%)
Nov 13, 2019	5.406	5.730	5.406	5.730	5,967	-0.02(-0.33%)
Nov 12, 2019		5.749	5.749	5.749	94	+0.00(+0.00%)
Nov 11, 2019		5.749	5.749	5.749	147	+0.00(+0.00%)
Nov 08, 2019	5.730	5.749	5.533	5.749	1,171	+0.13(+2.34%)
Nov 07, 2019	5.636	5.721	5.533	5.617	3,757	-0.02(-0.33%)
Nov 06, 2019	5.636	5.636	5.597	5.636	2,311	-0.15(-2.60%)
Nov 05, 2019	5.786	5.786	5.786	5.786	217	+0.26(+4.76%)
Nov 04, 2019	5.636	5.636	5.429	5.523	14,406	-0.30(-5.16%)