Hirequest Inc (NQ: HQI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.592	5.771	5.592	5.601	1,064	-0.13(-2.29%)
Jul 30, 2020	5.855	5.855	5.639	5.733	9,199	-0.27(-4.54%)
Jul 29, 2020	5.874	6.005	5.846	6.005	9,417	+0.29(+5.01%)
Jul 27, 2020		5.719	5.719	5.719	0	+0.00(+0.00%)
Jul 24, 2020	5.855	5.855	5.686	5.719	1,702	-0.07(-1.22%)
Jul 23, 2020	5.789	5.789	5.789	5.789	294	-0.12(-2.00%)
Jul 22, 2020	5.908	5.908	5.908	5.908	955	+0.08(+1.43%)
Jul 21, 2020	5.874	5.874	5.705	5.824	5,983	-0.05(-0.84%)
Jul 20, 2020	5.855	5.874	5.742	5.874	4,148	+0.00(+0.00%)
Jul 17, 2020		5.874	5.874	5.874	7	+0.00(+0.00%)
Jul 16, 2020		5.874	5.874	5.874	60	+0.00(+0.00%)
Jul 15, 2020	5.756	5.874	5.679	5.874	2,647	+0.09(+1.62%)
Jul 14, 2020	5.874	5.874	5.766	5.780	15,450	-0.09(-1.60%)
Jul 13, 2020		5.874	5.874	5.874	63	+0.00(+0.00%)
Jul 10, 2020	5.874	5.944	5.874	5.874	6,384	+0.23(+3.99%)
Jul 09, 2020	5.695	5.695	5.648	5.648	856	-0.23(-3.99%)
Jul 08, 2020		5.883	5.883	5.883	53	+0.00(+0.00%)
Jul 07, 2020		5.883	5.883	5.883	171	+0.00(+0.00%)
Jul 06, 2020	5.883	6.015	5.883	5.883	4,569	-0.04(-0.63%)
Jul 02, 2020	5.921	5.921	5.921	5.921	319	-0.08(-1.25%)
Jul 01, 2020	5.996	5.996	5.996	5.996	175	+0.18(+3.07%)
Jun 30, 2020	5.808	5.817	5.808	5.817	961	-0.10(-1.75%)
Jun 29, 2020	6.090	6.090	5.799	5.921	26,976	-0.03(-0.47%)
Jun 26, 2020	6.062	6.071	5.949	5.949	7,448	-0.16(-2.62%)
Jun 25, 2020	6.043	6.109	5.982	6.109	5,804	+0.15(+2.44%)
Jun 24, 2020	6.099	6.109	5.963	5.963	4,301	+0.14(+2.34%)
Jun 23, 2020	5.648	6.005	5.648	5.827	3,720	+0.18(+3.16%)
Jun 22, 2020	5.648	5.648	5.648	5.648	957	-0.23(-3.84%)
Jun 19, 2020	5.874	5.874	5.639	5.874	7,128	+0.05(+0.81%)
Jun 18, 2020	5.564	5.874	5.498	5.827	9,767	+0.33(+5.98%)
Jun 17, 2020	5.827	5.865	5.498	5.498	1,847	-0.33(-5.65%)
Jun 16, 2020	5.827	5.827	5.827	5.827	184	-0.05(-0.80%)
Jun 15, 2020	5.442	5.874	5.442	5.874	12,442	+0.08(+1.30%)
Jun 12, 2020	5.846	6.109	5.385	5.799	14,789	-0.36(-5.80%)
Jun 11, 2020	6.156	6.156	5.667	6.156	792	+0.17(+2.83%)
Jun 10, 2020	6.137	6.137	5.987	5.987	1,464	-0.18(-2.97%)
Jun 09, 2020	6.109	6.170	5.771	6.170	755	+0.31(+5.38%)
Jun 08, 2020	5.926	5.926	5.855	5.855	715	-0.35(-5.61%)
Jun 05, 2020	6.034	6.325	5.949	6.203	19,471	+0.17(+2.80%)
Jun 04, 2020	5.733	6.034	5.705	6.034	1,889	+0.11(+1.90%)
Jun 03, 2020	5.959	6.052	5.780	5.921	42,815	-0.05(-0.79%)
Jun 02, 2020	5.968	5.968	5.940	5.968	459	-0.01(-0.16%)
Jun 01, 2020	5.630	5.977	5.630	5.977	6,551	+0.42(+7.57%)
May 29, 2020	5.547	5.557	5.547	5.557	1,489	-0.09(-1.63%)
May 28, 2020	5.630	5.648	5.630	5.648	1,084	+0.01(+0.17%)
May 27, 2020	5.639	5.968	5.639	5.639	3,687	+0.00(+0.00%)
May 26, 2020	5.583	5.844	5.583	5.639	1,482	+0.22(+3.99%)
May 22, 2020	5.404	5.451	5.404	5.423	1,596	+0.00(+0.00%)
May 21, 2020	5.301	5.639	5.235	5.423	12,213	-0.03(-0.52%)
May 20, 2020	5.545	5.545	5.417	5.451	2,548	-0.11(-2.03%)
May 19, 2020	5.639	5.639	5.564	5.564	1,926	-0.09(-1.67%)
May 18, 2020	5.644	6.015	5.517	5.658	5,192	+0.01(+0.18%)
May 15, 2020	6.109	6.109	5.564	5.648	6,703	-0.07(-1.15%)
May 14, 2020		5.714	5.714	5.714	168	+0.00(+0.00%)
May 13, 2020	6.109	6.156	5.686	5.714	11,617	-0.39(-6.46%)
May 12, 2020	6.039	6.109	6.022	6.109	6,478	-0.22(-3.42%)
May 11, 2020	6.109	6.325	6.109	6.325	1,202	+0.11(+1.82%)
May 08, 2020	5.763	6.212	5.763	6.212	8,937	+0.10(+1.69%)
May 07, 2020		6.109	6.109	6.109	20	+0.00(+0.00%)
May 06, 2020	6.109	6.109	6.062	6.109	3,920	+0.02(+0.31%)
May 05, 2020	6.109	6.109	5.709	6.090	27,502	+0.08(+1.25%)
May 04, 2020	5.968	6.109	5.376	6.015	18,176	-0.05(-0.78%)
May 01, 2020	6.090	6.146	5.942	6.062	16,385	-0.03(-0.46%)
Apr 30, 2020	5.977	6.090	5.977	6.090	4,577	+0.17(+2.86%)
Apr 29, 2020	5.968	6.015	5.812	5.921	31,001	-0.09(-1.56%)
Apr 28, 2020	5.921	6.015	5.921	6.015	11,413	+0.00(+0.00%)
Apr 27, 2020	6.015	6.015	5.839	6.015	3,893	-0.09(-1.54%)
Apr 24, 2020	5.701	6.109	5.701	6.109	1,596	+0.09(+1.56%)
Apr 23, 2020	6.015	6.015	5.816	6.015	5,915	+0.05(+0.79%)
Apr 22, 2020	6.090	6.099	5.968	5.968	4,355	+0.05(+0.79%)
Apr 21, 2020	5.846	6.278	5.667	5.921	13,547	-0.04(-0.63%)
Apr 20, 2020	5.959	6.109	5.959	5.959	4,718	-0.43(-6.76%)
Apr 17, 2020	6.203	6.391	5.722	6.391	6,703	+0.43(+7.26%)
Apr 16, 2020	6.212	6.297	5.959	5.959	17,505	-0.06(-0.94%)
Apr 15, 2020	6.015	6.297	5.658	6.015	4,472	-0.08(-1.39%)
Apr 14, 2020	6.109	6.203	5.930	6.099	4,835	-0.20(-3.13%)
Apr 13, 2020	6.062	6.297	5.827	6.297	8,247	-0.19(-2.90%)
Apr 09, 2020	5.940	6.485	5.677	6.485	4,894	+0.25(+4.07%)
Apr 08, 2020	6.344	6.344	6.071	6.231	12,638	-0.10(-1.63%)
Apr 07, 2020	6.485	6.485	5.977	6.334	4,746	-0.10(-1.61%)
Apr 06, 2020	5.912	6.485	5.752	6.438	4,109	+0.69(+11.93%)
Apr 03, 2020	5.418	6.034	5.418	5.752	15,960	+0.43(+8.13%)
Apr 02, 2020	5.319	5.319	5.319	5.319	327	-0.02(-0.35%)
Apr 01, 2020	5.505	5.505	5.338	5.338	546	-0.27(-4.86%)
Mar 31, 2020	5.639	5.874	5.604	5.611	5,164	+0.14(+2.58%)
Mar 30, 2020	5.639	5.874	5.470	5.470	6,010	-0.17(-3.00%)
Mar 27, 2020	4.925	5.639	4.699	5.639	9,895	+0.00(+0.00%)
Mar 26, 2020	5.648	5.648	5.592	5.639	20,667	-0.01(-0.17%)
Mar 25, 2020	5.648	5.648	5.648	5.648	127	+0.01(+0.17%)
Mar 24, 2020	5.752	6.005	5.639	5.639	3,732	-0.46(-7.55%)
Mar 23, 2020	6.099	6.099	6.034	6.099	1,223	+0.72(+13.32%)
Mar 20, 2020	5.382	5.382	5.382	5.382	957	-0.23(-4.07%)
Mar 19, 2020	5.639	6.043	5.443	5.611	13,989	-0.26(-4.48%)
Mar 18, 2020	5.827	6.109	5.528	5.874	10,434	-0.19(-3.10%)
Mar 17, 2020	5.630	6.156	5.630	6.062	7,497	+0.22(+3.83%)
Mar 16, 2020	6.016	6.034	5.684	5.838	2,384	-0.27(-4.43%)
Mar 13, 2020	5.865	6.109	5.865	6.109	4,894	-0.19(-2.99%)
Mar 12, 2020		6.297	6.297	6.297	5	+0.00(+0.00%)
Mar 11, 2020		6.297	6.297	6.297	26	+0.00(+0.00%)
Mar 10, 2020	6.344	6.475	6.071	6.297	24,637	+0.19(+3.08%)
Mar 09, 2020	6.118	6.344	6.104	6.109	26,029	-0.10(-1.66%)
Mar 06, 2020	6.408	6.408	6.212	6.212	2,553	-0.27(-4.22%)
Mar 05, 2020	6.254	6.560	6.193	6.486	15,999	+0.14(+2.24%)
Mar 04, 2020	6.297	6.393	6.297	6.344	7,924	+0.02(+0.37%)
Mar 03, 2020	6.278	6.388	6.278	6.320	6,266	+0.13(+2.05%)
Mar 02, 2020	6.353	6.353	6.184	6.193	11,720	-0.09(-1.45%)
Feb 28, 2020	6.311	6.353	5.830	6.284	40,645	-0.06(-0.94%)
Feb 27, 2020	6.363	6.372	6.287	6.344	9,917	-0.04(-0.59%)
Feb 26, 2020	6.349	6.391	6.339	6.381	4,129	+0.16(+2.57%)
Feb 25, 2020	6.522	6.522	6.222	6.222	7,141	-0.24(-3.78%)
Feb 24, 2020	6.560	6.560	6.466	6.466	2,560	+0.09(+1.47%)
Feb 21, 2020	6.372	6.372	6.372	6.372	2,128	+0.02(+0.30%)
Feb 20, 2020	6.376	6.376	6.353	6.353	1,375	+0.10(+1.65%)
Feb 19, 2020	6.438	6.438	6.250	6.250	17,701	-0.24(-3.76%)
Feb 18, 2020		6.532	6.532	6.494	136	-0.04(-0.58%)
Feb 14, 2020	6.532	6.541	6.504	6.532	4,894	-0.01(-0.14%)
Feb 13, 2020	6.516	6.542	6.516	6.541	2,345	+0.02(+0.29%)
Feb 12, 2020		6.522	6.522	6.522	2	+0.00(+0.00%)
Feb 11, 2020	6.529	6.529	6.522	6.522	2,095	+0.00(+0.00%)
Feb 10, 2020		6.522	6.522	6.522	36	+0.00(+0.00%)
Feb 06, 2020		6.522	6.522	6.522	0	+0.06(+0.87%)
Feb 05, 2020	6.474	6.474	6.438	6.466	5,084	+0.00(+0.06%)
Feb 04, 2020	6.462	6.462	6.462	6.462	217	+0.01(+0.09%)
Feb 03, 2020	6.297	6.485	6.297	6.457	3,414	-0.03(-0.43%)
Jan 31, 2020	6.485	6.560	6.485	6.485	2,660	-0.00(-0.00%)
Jan 30, 2020	6.485	6.537	6.457	6.485	7,567	-0.09(-1.43%)
Jan 29, 2020		6.579	6.579	6.579	60	+0.00(+0.00%)
Jan 28, 2020		6.579	6.579	6.579	138	+0.00(+0.00%)
Jan 27, 2020	6.485	6.579	6.485	6.579	3,424	+0.09(+1.45%)
Jan 24, 2020	6.485	6.485	6.432	6.485	425	-0.00(-0.01%)
Jan 23, 2020	6.411	6.485	6.391	6.485	5,920	+0.09(+1.48%)
Jan 22, 2020	6.429	6.429	6.391	6.391	2,828	-0.02(-0.30%)
Jan 21, 2020	6.353	6.579	6.353	6.410	2,638	-0.09(-1.44%)
Jan 17, 2020	6.504	6.504	6.504	6.504	1,915	-0.08(-1.14%)
Jan 16, 2020		6.579	6.579	6.579	93	+0.00(+0.00%)
Jan 15, 2020	6.579	6.579	6.579	6.579	2,073	+0.00(+0.00%)
Jan 14, 2020	6.579	6.579	6.579	6.579	628	+0.14(+2.19%)
Jan 13, 2020	6.532	6.814	6.438	6.438	8,211	+0.19(+3.01%)
Jan 10, 2020	6.250	6.250	6.250	6.250	212	-0.09(-1.48%)
Jan 09, 2020	6.522	6.522	6.344	6.344	3,914	+0.16(+2.58%)
Jan 08, 2020	6.485	6.485	6.184	6.184	7,832	-0.31(-4.78%)
Jan 07, 2020	6.490	6.494	6.490	6.494	516	+0.00(+0.03%)
Jan 06, 2020	6.485	6.492	6.438	6.492	751	+0.05(+0.84%)
Jan 03, 2020	6.645	6.645	6.391	6.438	54,265	-0.21(-3.11%)
Jan 02, 2020	6.587	6.645	6.587	6.645	321	-0.02(-0.28%)
Dec 31, 2019	6.485	6.814	6.485	6.663	17,449	+0.09(+1.43%)
Dec 30, 2019	6.485	6.579	6.259	6.569	29,090	+0.00(+0.00%)
Dec 27, 2019	6.551	6.579	6.551	6.569	2,128	-0.01(-0.14%)
Dec 26, 2019	6.438	6.579	6.325	6.579	6,295	+0.20(+3.09%)
Dec 24, 2019	6.419	6.434	6.316	6.381	1,276	+0.17(+2.72%)
Dec 23, 2019	6.485	6.485	6.165	6.212	21,599	+0.00(+0.00%)
Dec 20, 2019	6.391	6.485	6.137	6.212	35,006	+0.09(+1.54%)
Dec 19, 2019	6.231	6.485	6.118	6.118	45,282	+0.00(+0.00%)
Dec 18, 2019	6.240	6.240	6.118	6.118	18,312	+0.01(+0.15%)
Dec 17, 2019	6.532	6.579	6.109	6.109	25,522	-0.29(-4.55%)
Dec 16, 2019	6.278	6.673	6.209	6.400	5,149	-0.18(-2.71%)
Dec 13, 2019	6.579	6.579	6.579	6.579	957	+0.00(+0.00%)
Dec 12, 2019	6.569	6.579	6.024	6.579	5,326	+0.23(+3.55%)
Dec 11, 2019	6.579	6.626	6.001	6.353	8,927	-0.23(-3.43%)
Dec 10, 2019	6.579	6.579	6.579	6.579	3,522	-0.08(-1.13%)
Dec 09, 2019	6.654	6.654	6.654	6.654	239	+0.08(+1.14%)
Dec 06, 2019	6.259	6.588	6.259	6.579	12,555	+0.00(+0.00%)
Dec 05, 2019	6.563	6.579	6.563	6.579	1,242	+0.13(+2.04%)
Dec 04, 2019	6.551	6.579	6.325	6.447	9,720	-0.13(-2.00%)
Dec 03, 2019	6.457	6.579	6.344	6.579	7,541	+0.28(+4.48%)
Dec 02, 2019	6.071	6.344	6.071	6.297	16,366	+0.33(+5.51%)
Nov 27, 2019		5.968	5.968	5.968	0	+0.00(+0.00%)
Nov 26, 2019	5.968	5.968	5.724	5.968	14,154	+0.00(+0.00%)
Nov 25, 2019	5.968	5.968	5.968	5.968	495	+0.00(+0.00%)
Nov 22, 2019	5.968	5.968	5.893	5.968	15,002	-0.10(-1.70%)
Nov 21, 2019	6.024	6.071	6.024	6.071	647	+0.33(+5.73%)
Nov 20, 2019	5.752	6.109	5.742	5.742	79,643	-0.14(-2.40%)
Nov 19, 2019	5.648	6.062	5.583	5.883	19,302	+0.29(+5.21%)
Nov 18, 2019	5.545	5.686	5.404	5.592	8,745	-0.04(-0.67%)
Nov 15, 2019	5.639	5.639	5.630	5.630	425	-0.06(-0.99%)
Nov 14, 2019	5.460	5.686	5.460	5.686	7,032	-0.05(-0.82%)
Nov 13, 2019	5.409	5.733	5.409	5.733	5,964	-0.02(-0.33%)
Nov 12, 2019		5.752	5.752	5.752	94	+0.00(+0.00%)
Nov 11, 2019		5.752	5.752	5.752	147	+0.00(+0.00%)
Nov 08, 2019	5.733	5.752	5.536	5.752	1,170	+0.13(+2.34%)
Nov 07, 2019	5.639	5.724	5.536	5.620	3,756	-0.02(-0.33%)
Nov 06, 2019	5.639	5.639	5.599	5.639	2,309	-0.15(-2.60%)
Nov 05, 2019	5.789	5.789	5.789	5.789	217	+0.26(+4.76%)
Nov 04, 2019	5.639	5.639	5.432	5.526	14,399	-0.30(-5.16%)
Nov 01, 2019	5.620	5.865	5.601	5.827	6,384	+0.19(+3.33%)
Oct 31, 2019	5.771	5.921	5.601	5.639	9,730	-0.23(-3.85%)
Oct 30, 2019	5.545	5.865	5.545	5.865	3,846	+0.59(+11.23%)
Oct 29, 2019	5.893	6.099	5.216	5.272	11,021	-0.81(-13.29%)
Oct 28, 2019		6.081	6.081	6.081	42	+0.00(+0.00%)
Oct 25, 2019	6.015	6.090	5.874	6.081	2,660	-0.01(-0.15%)
Oct 24, 2019	6.062	6.090	6.015	6.090	846	+0.03(+0.47%)
Oct 23, 2019	5.912	6.062	5.912	6.062	1,538	-0.02(-0.31%)
Oct 22, 2019	6.005	6.081	5.975	6.081	2,540	-0.03(-0.46%)
Oct 21, 2019	6.015	6.109	6.015	6.109	738	+0.00(+0.00%)
Oct 18, 2019	6.109	6.391	6.109	6.109	4,575	-0.19(-2.99%)
Oct 17, 2019	6.297	6.297	6.109	6.297	1,547	-0.09(-1.47%)
Oct 16, 2019	6.569	6.569	6.079	6.391	1,940	+0.06(+0.89%)
Oct 15, 2019	6.015	6.334	6.015	6.334	3,448	-0.04(-0.64%)
Oct 14, 2019	6.231	6.466	6.146	6.376	5,515	-0.20(-3.09%)
Oct 11, 2019		6.579	6.579	6.579	379	+0.00(+0.00%)
Oct 10, 2019		6.579	6.579	6.579	71	+0.00(+0.00%)
Oct 09, 2019	6.494	6.579	6.494	6.579	2,531	+0.20(+3.09%)
Oct 08, 2019	6.128	6.579	6.128	6.381	2,987	-0.20(-3.00%)
Oct 07, 2019	6.663	6.663	6.427	6.579	1,783	-0.08(-1.27%)
Oct 03, 2019		6.663	6.663	6.663	0	-0.03(-0.42%)
Oct 02, 2019		6.692	6.692	6.692	235	+0.00(+0.00%)
Oct 01, 2019	6.386	6.692	6.371	6.692	2,871	-0.07(-0.97%)
Sep 30, 2019	6.757	6.757	6.757	6.757	109	+0.18(+2.71%)
Sep 27, 2019	6.306	6.626	6.306	6.579	2,128	+0.00(+0.00%)
Sep 26, 2019	6.106	6.668	6.106	6.579	6,941	-0.18(-2.73%)
Sep 25, 2019		6.763	6.763	6.763	48	+0.00(+0.00%)
Sep 24, 2019		6.763	6.763	6.763	28	+0.00(+0.00%)
Sep 23, 2019	6.720	6.763	6.475	6.763	1,105	+0.14(+2.07%)
Sep 20, 2019	6.128	6.639	6.107	6.626	6,277	+0.05(+0.71%)
Sep 19, 2019	6.071	6.579	6.071	6.579	2,122	+0.08(+1.16%)
Sep 18, 2019	6.203	6.560	5.930	6.504	20,643	+0.47(+7.79%)
Sep 17, 2019	6.128	6.400	5.855	6.034	7,571	-0.08(-1.23%)
Sep 16, 2019	6.767	6.767	6.099	6.109	6,103	-0.30(-4.69%)
Sep 13, 2019	5.883	6.410	5.883	6.410	4,256	-0.17(-2.57%)