Hirequest Inc (NQ: HQI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	12.51	12.82	12.50	12.82	6,846	+0.01(+0.08%)
Apr 29, 2024	12.45	12.92	12.38	12.81	6,616	+0.16(+1.26%)
Apr 26, 2024	12.40	12.68	12.17	12.65	7,311	+0.63(+5.24%)
Apr 25, 2024	12.34	12.34	11.93	12.02	11,411	-0.33(-2.67%)
Apr 24, 2024	12.35	12.41	12.20	12.35	4,687	+0.00(+0.00%)
Apr 23, 2024	12.27	12.61	12.20	12.35	4,405	+0.15(+1.23%)
Apr 22, 2024	12.42	12.70	12.20	12.20	6,953	-0.15(-1.21%)
Apr 19, 2024	11.97	12.36	11.97	12.35	4,068	+0.31(+2.57%)
Apr 18, 2024	12.25	12.25	11.83	12.04	7,580	-0.07(-0.58%)
Apr 17, 2024	12.60	12.84	12.11	12.11	5,781	-0.49(-3.89%)
Apr 16, 2024	12.71	12.74	12.29	12.60	4,039	-0.14(-1.10%)
Apr 15, 2024	12.93	13.25	12.74	12.74	5,909	-0.18(-1.39%)
Apr 12, 2024	12.77	13.33	12.51	12.92	5,134	-0.01(-0.08%)
Apr 11, 2024	12.84	13.11	12.77	12.93	5,969	-0.02(-0.15%)
Apr 10, 2024	13.08	13.26	12.76	12.95	11,751	-0.37(-2.78%)
Apr 09, 2024	13.60	13.60	13.09	13.32	2,677	-0.02(-0.15%)
Apr 08, 2024	13.48	13.60	13.17	13.34	6,426	+0.19(+1.44%)
Apr 05, 2024	13.08	13.47	13.08	13.15	8,412	-0.05(-0.38%)
Apr 04, 2024	13.22	13.22	13.08	13.20	5,476	+0.25(+1.93%)
Apr 03, 2024	12.85	13.10	12.85	12.95	10,343	-0.03(-0.23%)
Apr 02, 2024	13.06	13.11	12.70	12.98	18,256	-0.02(-0.15%)
Apr 01, 2024	12.82	13.14	12.82	13.00	11,149	+0.05(+0.39%)
Mar 28, 2024	12.96	13.11	12.76	12.95	16,224	-0.12(-0.92%)
Mar 27, 2024	12.66	13.12	12.46	13.07	24,489	+0.41(+3.24%)
Mar 26, 2024	12.00	12.79	11.98	12.66	24,424	+0.61(+5.06%)
Mar 25, 2024	12.30	12.30	11.40	12.05	39,918	-0.31(-2.51%)
Mar 22, 2024	12.84	13.13	12.36	12.36	18,638	-0.15(-1.20%)
Mar 21, 2024	12.35	12.84	12.15	12.51	21,084	+0.15(+1.21%)
Mar 20, 2024	12.30	12.38	12.08	12.36	6,497	+0.28(+2.32%)
Mar 19, 2024	12.23	12.39	12.08	12.08	9,555	-0.18(-1.47%)
Mar 18, 2024	12.54	12.71	12.25	12.26	8,094	-0.25(-2.00%)
Mar 15, 2024	12.02	12.51	12.02	12.51	15,828	+0.41(+3.39%)
Mar 14, 2024	12.40	12.68	12.03	12.10	10,480	-0.31(-2.50%)
Mar 13, 2024	12.50	12.56	12.41	12.41	9,136	+0.04(+0.32%)
Mar 12, 2024	12.50	12.56	12.35	12.37	4,768	+0.02(+0.16%)
Mar 11, 2024	12.05	12.56	12.05	12.35	12,465	+0.25(+2.07%)
Mar 08, 2024	12.40	12.70	12.00	12.10	14,164	-0.30(-2.42%)
Mar 07, 2024	12.53	12.53	12.32	12.40	21,960	-0.12(-1.00%)
Mar 06, 2024	12.77	12.92	12.53	12.53	15,637	-0.28(-2.15%)
Mar 05, 2024	13.12	13.34	12.71	12.80	13,214	-0.34(-2.59%)
Mar 04, 2024	13.15	13.29	12.89	13.14	11,611	-0.01(-0.08%)
Mar 01, 2024	13.31	13.31	13.14	13.15	7,122	-0.25(-1.87%)
Feb 29, 2024	13.43	13.43	13.20	13.40	9,321	+0.21(+1.59%)
Feb 28, 2024	13.19	13.52	13.16	13.19	7,891	-0.33(-2.43%)
Feb 27, 2024	13.33	13.52	12.99	13.52	5,377	+0.24(+1.80%)
Feb 26, 2024	13.26	13.52	13.23	13.28	4,728	-0.06(-0.45%)
Feb 23, 2024	13.24	13.34	13.17	13.34	20,317	+0.10(+0.75%)
Feb 22, 2024	13.11	13.46	12.84	13.24	11,823	+0.13(+0.99%)
Feb 21, 2024	13.41	13.46	13.11	13.11	8,463	-0.06(-0.45%)
Feb 20, 2024	12.87	13.37	12.87	13.17	43,173	+0.30(+2.32%)
Feb 16, 2024	13.03	13.08	12.78	12.87	17,857	-0.21(-1.60%)
Feb 15, 2024	12.88	13.08	12.84	13.08	9,558	+0.14(+1.08%)
Feb 14, 2024	12.70	12.94	12.64	12.94	12,579	+0.24(+1.88%)
Feb 13, 2024	12.96	13.08	12.70	12.70	16,033	-0.37(-2.85%)
Feb 12, 2024	12.81	13.09	12.69	13.08	44,731	+0.30(+2.38%)
Feb 09, 2024	12.72	12.94	12.72	12.77	6,179	+0.02(+0.16%)
Feb 08, 2024	12.92	12.93	12.65	12.75	13,459	-0.20(-1.54%)
Feb 07, 2024	12.69	13.42	12.69	12.95	5,933	-0.35(-2.62%)
Feb 06, 2024	12.78	13.30	12.60	13.30	7,771	+0.65(+5.11%)
Feb 05, 2024	12.70	13.29	12.63	12.65	12,607	-0.28(-2.16%)
Feb 02, 2024	12.93	13.24	12.32	12.93	22,529	-0.13(-0.99%)
Feb 01, 2024	13.51	13.51	13.04	13.06	11,339	-0.18(-1.35%)
Jan 31, 2024	13.53	13.79	13.24	13.24	12,952	-0.36(-2.63%)
Jan 30, 2024	12.84	13.61	12.67	13.60	14,013	+0.76(+5.89%)
Jan 29, 2024	14.06	14.36	12.84	12.84	28,729	-1.02(-7.33%)
Jan 26, 2024	14.41	14.41	13.62	13.86	5,294	-0.20(-1.42%)
Jan 25, 2024	14.34	14.42	13.63	14.06	5,213	-0.06(-0.42%)
Jan 24, 2024	13.11	14.27	13.11	14.12	5,431	-0.15(-1.05%)
Jan 23, 2024	14.48	14.61	14.27	14.27	8,730	-0.16(-1.10%)
Jan 22, 2024	13.49	14.43	13.49	14.42	13,602	+0.94(+6.94%)
Jan 19, 2024	13.56	13.75	13.16	13.49	13,901	+0.06(+0.44%)
Jan 18, 2024	13.51	13.85	13.34	13.43	12,830	-0.07(-0.52%)
Jan 17, 2024	13.48	13.71	13.48	13.50	9,992	-0.15(-1.09%)
Jan 16, 2024	13.47	13.90	13.58	13.65	6,233	+0.16(+1.18%)
Jan 12, 2024	13.73	13.73	13.44	13.49	7,337	-0.24(-1.74%)
Jan 11, 2024	14.21	14.21	13.34	13.73	13,011	-0.33(-2.34%)
Jan 10, 2024	14.01	14.60	13.92	14.06	15,105	-0.48(-3.29%)
Jan 09, 2024	14.14	15.56	13.85	14.53	21,325	+0.12(+0.83%)
Jan 08, 2024	14.34	14.58	13.64	14.41	27,962	+0.15(+1.05%)
Jan 05, 2024	14.17	14.41	14.17	14.27	21,536	-0.13(-0.90%)
Jan 04, 2024	14.64	14.74	14.11	14.39	16,312	-0.07(-0.48%)
Jan 03, 2024	14.75	14.91	14.33	14.46	12,946	-0.36(-2.42%)
Jan 02, 2024	15.28	15.52	14.51	14.82	33,380	-0.46(-3.00%)
Dec 29, 2023	15.89	15.98	15.25	15.28	6,820	-0.61(-3.82%)
Dec 28, 2023	15.75	16.08	15.74	15.89	8,851	+0.04(+0.25%)
Dec 27, 2023	16.95	16.95	15.85	15.85	21,040	-1.10(-6.46%)
Dec 26, 2023	16.23	17.23	16.17	16.94	18,132	+0.54(+3.28%)
Dec 22, 2023	15.77	16.59	15.77	16.41	13,166	+0.62(+3.91%)
Dec 21, 2023	16.06	16.25	15.71	15.79	19,193	-0.23(-1.43%)
Dec 20, 2023	16.29	16.88	15.63	16.02	39,614	-0.01(-0.06%)
Dec 19, 2023	15.91	16.42	15.39	16.03	30,044	+0.44(+2.81%)
Dec 18, 2023	15.85	16.19	15.59	15.59	10,950	-0.24(-1.51%)
Dec 15, 2023	16.84	16.84	15.64	15.83	35,390	-0.62(-3.75%)
Dec 14, 2023	16.43	16.88	15.81	16.45	30,189	+0.18(+1.10%)
Dec 13, 2023	14.57	16.48	14.32	16.27	141,753	+1.71(+11.76%)
Dec 12, 2023	15.49	15.49	14.43	14.55	33,413	-0.69(-4.51%)
Dec 11, 2023	16.33	16.37	15.21	15.24	33,054	-0.81(-5.02%)
Dec 08, 2023	15.74	16.11	15.74	16.05	15,478	-0.15(-0.92%)
Dec 07, 2023	16.00	16.39	15.94	16.20	22,346	+0.15(+0.93%)
Dec 06, 2023	15.73	16.25	15.67	16.05	17,707	+0.59(+3.80%)
Dec 05, 2023	15.04	15.91	14.57	15.46	24,917	+0.48(+3.22%)
Dec 04, 2023	14.39	15.11	14.39	14.98	7,599	+0.21(+1.45%)
Dec 01, 2023	14.78	14.82	14.45	14.76	11,195	+0.02(+0.13%)
Nov 30, 2023	14.70	14.79	14.58	14.74	5,449	-0.03(-0.20%)
Nov 29, 2023	14.23	14.98	14.23	14.77	18,525	+0.57(+4.05%)
Nov 28, 2023	14.82	14.95	14.18	14.20	17,708	-0.92(-6.10%)
Nov 27, 2023	14.80	15.24	14.50	15.12	11,515	+0.61(+4.24%)
Nov 24, 2023	14.44	14.75	14.40	14.51	3,513	+0.21(+1.46%)
Nov 22, 2023	14.48	14.56	14.18	14.30	6,900	+0.19(+1.34%)
Nov 21, 2023	14.97	14.97	14.11	14.11	8,207	-0.79(-5.32%)
Nov 20, 2023	14.46	15.07	14.46	14.90	9,375	+0.35(+2.38%)
Nov 17, 2023	13.95	15.01	13.67	14.55	28,279	+0.76(+5.54%)
Nov 16, 2023	13.93	13.98	13.48	13.79	15,079	-0.15(-1.07%)
Nov 15, 2023	14.15	14.34	13.94	13.94	14,896	+0.00(+0.00%)
Nov 14, 2023	12.88	14.00	12.88	13.94	50,442	+1.24(+9.76%)
Nov 13, 2023	13.21	13.36	12.38	12.70	30,560	-0.52(-3.90%)
Nov 10, 2023	12.82	13.42	12.75	13.22	20,479	+0.34(+2.62%)
Nov 09, 2023	15.86	15.86	12.65	12.88	100,939	-2.86(-18.15%)
Nov 08, 2023	16.02	16.23	15.39	15.73	22,699	-0.32(-1.98%)
Nov 07, 2023	15.54	16.06	15.52	16.05	41,575	+0.46(+2.92%)
Nov 06, 2023	15.86	15.86	15.20	15.60	13,908	-0.43(-2.66%)
Nov 03, 2023	15.91	16.11	15.55	16.02	25,704	+0.38(+2.41%)
Nov 02, 2023	15.25	15.86	15.00	15.65	30,662	+0.66(+4.43%)
Nov 01, 2023	14.89	15.21	14.89	14.98	4,283	-0.13(-0.85%)
Oct 31, 2023	15.02	15.11	14.97	15.11	17,588	+0.15(+0.99%)
Oct 30, 2023	15.06	15.06	14.77	14.96	8,095	+0.18(+1.21%)
Oct 27, 2023	14.90	15.05	14.78	14.78	6,672	-0.15(-1.00%)
Oct 26, 2023	15.12	15.12	14.86	14.93	14,988	-0.19(-1.25%)
Oct 25, 2023	15.25	15.27	15.10	15.12	12,405	-0.13(-0.85%)
Oct 24, 2023	14.99	15.36	14.75	15.25	20,867	+0.20(+1.32%)
Oct 23, 2023	15.05	15.41	15.03	15.05	10,489	+0.04(+0.26%)
Oct 20, 2023	15.25	15.40	14.98	15.01	7,309	-0.29(-1.88%)
Oct 19, 2023	15.29	15.57	15.29	15.30	7,007	-0.42(-2.65%)
Oct 18, 2023	16.15	16.15	15.60	15.71	12,539	-0.43(-2.64%)
Oct 17, 2023	15.99	16.69	15.87	16.14	20,921	+0.37(+2.33%)
Oct 16, 2023	15.08	15.81	14.88	15.77	25,372	+0.90(+6.07%)
Oct 13, 2023	15.18	15.33	14.87	14.87	13,995	-0.42(-2.72%)
Oct 12, 2023	15.67	15.67	15.16	15.29	8,434	-0.35(-2.22%)
Oct 11, 2023	15.72	15.86	15.44	15.64	10,790	-0.09(-0.57%)
Oct 10, 2023	15.68	15.92	15.68	15.72	13,733	+0.24(+1.54%)
Oct 09, 2023	15.30	15.58	15.30	15.49	8,174	-0.07(-0.45%)
Oct 06, 2023	15.04	15.57	14.94	15.56	12,907	+0.45(+2.95%)
Oct 05, 2023	14.88	15.27	14.84	15.11	22,848	+0.11(+0.73%)
Oct 04, 2023	14.97	15.06	14.72	15.00	23,999	+0.22(+1.48%)
Oct 03, 2023	14.99	15.13	14.71	14.78	13,732	-0.17(-1.13%)
Oct 02, 2023	15.12	15.24	14.95	14.95	9,022	-0.35(-2.27%)
Sep 29, 2023	15.13	15.56	14.97	15.30	15,067	+0.11(+0.72%)
Sep 28, 2023	15.12	15.24	15.10	15.19	9,538	+0.02(+0.13%)
Sep 27, 2023	15.43	15.60	15.17	15.17	15,978	-0.06(-0.39%)
Sep 26, 2023	15.62	15.75	15.23	15.23	12,211	-0.45(-2.85%)
Sep 25, 2023	15.39	15.89	15.65	15.68	14,925	+0.29(+1.87%)
Sep 22, 2023	15.23	15.59	15.23	15.39	22,063	+0.17(+1.11%)
Sep 21, 2023	15.29	15.56	15.12	15.22	21,606	-0.37(-2.35%)
Sep 20, 2023	15.48	16.24	15.37	15.59	56,132	-0.60(-3.74%)
Sep 19, 2023	15.89	16.54	15.89	16.19	28,069	+0.06(+0.40%)
Sep 18, 2023	16.66	16.81	15.77	16.13	46,002	-0.54(-3.24%)
Sep 15, 2023	17.30	17.30	16.67	16.67	40,843	-0.43(-2.49%)
Sep 14, 2023	16.86	17.28	16.72	17.09	25,367	+0.44(+2.62%)
Sep 13, 2023	17.08	17.17	16.60	16.66	16,055	-0.62(-3.61%)
Sep 12, 2023	16.82	17.60	16.40	17.28	42,597	+0.37(+2.17%)
Sep 11, 2023	17.08	17.93	16.85	16.91	39,650	-0.26(-1.50%)
Sep 08, 2023	17.56	18.04	17.15	17.17	18,174	-0.43(-2.42%)
Sep 07, 2023	18.59	18.59	17.60	17.60	28,990	-0.39(-2.15%)
Sep 06, 2023	17.93	18.33	17.73	17.99	11,528	-0.10(-0.55%)
Sep 05, 2023	18.54	19.22	17.86	18.08	48,411	-0.62(-3.34%)
Sep 01, 2023	18.82	19.21	18.24	18.71	16,987	-0.15(-0.79%)
Aug 31, 2023	19.23	20.00	18.65	18.86	14,840	-0.42(-2.16%)
Aug 30, 2023	19.27	19.89	19.18	19.27	17,680	-0.12(-0.61%)
Aug 29, 2023	19.47	19.67	18.87	19.39	16,683	+0.06(+0.31%)
Aug 28, 2023	18.63	19.46	18.63	19.33	14,858	+0.76(+4.10%)
Aug 25, 2023	18.37	18.83	18.34	18.57	7,814	+0.31(+1.68%)
Aug 24, 2023	18.53	18.65	18.02	18.27	9,813	-0.54(-2.89%)
Aug 23, 2023	17.69	18.84	17.69	18.81	15,582	+0.78(+4.33%)
Aug 22, 2023	18.72	18.72	17.77	18.03	14,511	-0.55(-2.98%)
Aug 21, 2023	19.18	19.37	18.58	18.58	22,323	-0.42(-2.19%)
Aug 18, 2023	18.33	19.18	17.86	19.00	25,128	+0.87(+4.80%)
Aug 17, 2023	17.60	18.76	17.58	18.13	39,628	+0.76(+4.38%)
Aug 16, 2023	18.38	18.76	17.25	17.37	67,860	-1.25(-6.69%)
Aug 15, 2023	19.36	20.39	18.45	18.61	43,605	-0.71(-3.68%)
Aug 14, 2023	19.29	19.95	18.04	19.32	103,743	+1.12(+6.13%)
Aug 11, 2023	23.42	23.43	17.79	18.21	180,514	-5.94(-24.60%)
Aug 10, 2023	24.32	24.38	23.59	24.15	28,290	-0.40(-1.61%)
Aug 09, 2023	24.46	24.65	23.64	24.54	20,660	-0.24(-0.96%)
Aug 08, 2023	23.97	24.81	23.50	24.78	12,237	+0.81(+3.38%)
Aug 07, 2023	24.16	24.27	23.22	23.97	29,345	+0.08(+0.33%)
Aug 04, 2023	24.41	24.57	23.88	23.89	11,484	-0.53(-2.19%)
Aug 03, 2023	24.14	24.92	24.14	24.42	19,046	-0.15(-0.60%)
Aug 02, 2023	24.51	24.58	24.31	24.57	6,296	-0.06(-0.24%)
Aug 01, 2023	24.81	24.98	24.42	24.63	9,688	-0.09(-0.36%)
Jul 31, 2023	24.91	25.11	24.53	24.72	15,875	-0.18(-0.71%)
Jul 28, 2023	24.50	25.31	24.41	24.90	7,467	+0.50(+2.07%)
Jul 27, 2023	24.20	24.66	24.15	24.39	9,899	+0.16(+0.67%)
Jul 26, 2023	24.73	24.73	24.15	24.23	12,461	-0.61(-2.45%)
Jul 25, 2023	25.35	25.62	24.73	24.84	7,565	-0.56(-2.22%)
Jul 24, 2023	25.67	26.05	25.39	25.40	12,770	+0.01(+0.04%)
Jul 21, 2023	25.54	26.00	25.16	25.39	19,911	-0.17(-0.66%)
Jul 20, 2023	25.48	25.92	25.00	25.56	11,637	-0.34(-1.30%)
Jul 19, 2023	25.50	26.16	25.50	25.90	14,734	+0.42(+1.63%)
Jul 18, 2023	24.59	25.54	24.59	25.48	15,209	+0.61(+2.46%)
Jul 17, 2023	24.37	25.19	24.37	24.87	19,888	+0.33(+1.33%)
Jul 14, 2023	24.77	25.00	24.40	24.54	18,653	-0.34(-1.35%)
Jul 13, 2023	25.00	25.21	24.75	24.88	17,585	-0.17(-0.69%)
Jul 12, 2023	25.85	26.02	25.00	25.05	13,646	-0.24(-0.96%)
Jul 11, 2023	25.52	25.73	25.11	25.29	16,008	-0.08(-0.31%)
Jul 10, 2023	25.41	25.93	24.53	25.37	25,271	-0.20(-0.77%)
Jul 07, 2023	24.79	25.99	24.79	25.57	29,684	+0.57(+2.29%)
Jul 06, 2023	24.47	25.15	24.09	25.00	33,464	-0.02(-0.08%)
Jul 05, 2023	24.57	25.25	24.50	25.02	28,371	+0.02(+0.08%)
Jul 03, 2023	25.58	25.58	24.57	25.00	22,535	-0.73(-2.84%)
Jun 30, 2023	25.27	26.22	24.96	25.73	58,583	+0.73(+2.93%)
Jun 29, 2023	25.47	25.78	24.91	25.00	28,540	-0.52(-2.05%)
Jun 28, 2023	25.24	25.89	25.19	25.52	35,419	-0.06(-0.23%)
Jun 27, 2023	25.85	25.85	24.84	25.58	54,948	-0.10(-0.39%)
Jun 26, 2023	25.77	26.39	25.68	25.68	36,340	-0.09(-0.35%)
Jun 23, 2023	27.64	27.85	25.64	25.77	684,828	-1.85(-6.69%)
Jun 22, 2023	27.78	28.46	27.32	27.62	46,653	+0.02(+0.07%)
Jun 21, 2023	27.91	29.04	27.19	27.60	61,551	-0.32(-1.13%)
Jun 20, 2023	26.51	28.24	26.00	27.91	58,854	+1.38(+5.22%)
Jun 16, 2023	27.11	27.62	25.75	26.53	57,669	-0.47(-1.76%)
Jun 15, 2023	26.86	27.51	26.76	27.00	26,778	+7.58(+39.03%)
May 08, 2023	20.11	20.80	19.25	19.42	15,742	-0.86(-4.23%)
May 05, 2023	19.67	20.28	19.32	20.28	8,544	+0.86(+4.41%)
May 04, 2023	19.71	19.92	19.24	19.42	5,029	-0.53(-2.67%)
May 03, 2023	19.60	20.29	19.60	19.95	6,396	+0.34(+1.76%)
May 02, 2023	20.41	20.60	19.46	19.61	9,130	-0.69(-3.40%)