Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hirequest Inc (NQ: HQI )

12.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.573 5.582 5.573 5.582 1,482 -0.09(-1.63%)
May 28, 2020 5.656 5.675 5.656 5.675 1,079 +0.01(+0.17%)
May 27, 2020 5.665 5.996 5.665 5.665 3,670 +0.00(+0.00%)
May 26, 2020 5.608 5.871 5.608 5.665 1,475 +0.22(+3.99%)
May 22, 2020 5.429 5.476 5.429 5.448 1,588 +0.00(+0.00%)
May 21, 2020 5.325 5.665 5.259 5.448 12,157 -0.03(-0.52%)
May 20, 2020 5.571 5.571 5.442 5.476 2,536 -0.11(-2.03%)
May 19, 2020 5.665 5.665 5.590 5.590 1,918 -0.09(-1.67%)
May 18, 2020 5.670 6.043 5.542 5.685 5,168 +0.01(+0.18%)
May 15, 2020 6.137 6.137 5.590 5.675 6,672 -0.07(-1.15%)
May 14, 2020 5.741 5.741 5.741 167 +0.00(+0.00%)
May 13, 2020 6.137 6.184 5.712 5.741 11,563 -0.40(-6.46%)
May 12, 2020 6.067 6.137 6.050 6.137 6,449 -0.22(-3.42%)
May 11, 2020 6.137 6.354 6.137 6.354 1,196 +0.11(+1.82%)
May 08, 2020 5.790 6.241 5.790 6.241 8,896 +0.10(+1.69%)
May 07, 2020 6.137 6.137 6.137 20 +0.00(+0.00%)
May 06, 2020 6.137 6.137 6.090 6.137 3,902 +0.02(+0.31%)
May 05, 2020 6.137 6.137 5.735 6.118 27,376 +0.08(+1.25%)
May 04, 2020 5.996 6.137 5.401 6.043 18,093 -0.05(-0.78%)
May 01, 2020 6.118 6.175 5.970 6.090 16,310 -0.03(-0.46%)
Apr 30, 2020 6.005 6.118 6.005 6.118 4,556 +0.17(+2.86%)
Apr 29, 2020 5.996 6.043 5.839 5.948 30,858 -0.09(-1.56%)
Apr 28, 2020 5.948 6.043 5.948 6.043 11,361 +0.00(+0.00%)
Apr 27, 2020 6.043 6.043 5.866 6.043 3,875 -0.09(-1.54%)
Apr 24, 2020 5.727 6.137 5.727 6.137 1,588 +0.09(+1.56%)
Apr 23, 2020 6.043 6.043 5.843 6.043 5,888 +0.05(+0.79%)
Apr 22, 2020 6.118 6.128 5.996 5.996 4,334 +0.05(+0.79%)
Apr 21, 2020 5.873 6.307 5.693 5.948 13,484 -0.04(-0.63%)
Apr 20, 2020 5.986 6.137 5.986 5.986 4,697 -0.43(-6.76%)
Apr 17, 2020 6.232 6.420 5.749 6.420 6,672 +0.43(+7.26%)
Apr 16, 2020 6.241 6.326 5.986 5.986 17,424 -0.06(-0.94%)
Apr 15, 2020 6.043 6.326 5.684 6.043 4,451 -0.08(-1.39%)
Apr 14, 2020 6.137 6.232 5.958 6.128 4,813 -0.20(-3.13%)
Apr 13, 2020 6.090 6.326 5.854 6.326 8,209 -0.19(-2.90%)
Apr 09, 2020 5.967 6.515 5.703 6.515 4,871 +0.25(+4.07%)
Apr 08, 2020 6.373 6.373 6.099 6.260 12,580 -0.10(-1.63%)
Apr 07, 2020 6.515 6.515 6.005 6.364 4,724 -0.10(-1.61%)
Apr 06, 2020 5.939 6.515 5.778 6.468 4,090 +0.69(+11.93%)
Apr 03, 2020 5.443 6.062 5.443 5.778 15,886 +0.43(+8.13%)
Apr 02, 2020 5.344 5.344 5.344 5.344 326 -0.02(-0.35%)
Apr 01, 2020 5.531 5.531 5.363 5.363 544 -0.27(-4.86%)
Mar 31, 2020 5.665 5.901 5.630 5.637 5,140 +0.14(+2.58%)
Mar 30, 2020 5.665 5.901 5.495 5.495 5,982 -0.17(-3.00%)
Mar 27, 2020 4.947 5.665 4.721 5.665 9,849 +0.00(+0.00%)
Mar 26, 2020 5.675 5.675 5.618 5.665 20,572 -0.01(-0.17%)
Mar 25, 2020 5.675 5.675 5.675 5.675 127 +0.01(+0.17%)
Mar 24, 2020 5.778 6.033 5.665 5.665 3,715 -0.46(-7.55%)
Mar 23, 2020 6.128 6.128 6.062 6.128 1,217 +0.72(+13.32%)
Mar 20, 2020 5.407 5.407 5.407 5.407 953 -0.23(-4.07%)
Mar 19, 2020 5.665 6.071 5.468 5.637 13,925 -0.26(-4.48%)
Mar 18, 2020 5.854 6.137 5.554 5.901 10,386 -0.19(-3.10%)
Mar 17, 2020 5.656 6.184 5.656 6.090 7,462 +0.22(+3.83%)
Mar 16, 2020 6.044 6.062 5.711 5.865 2,373 -0.27(-4.43%)
Mar 13, 2020 5.892 6.137 5.892 6.137 4,871 -0.19(-2.99%)
Mar 12, 2020 6.326 6.326 6.326 5 +0.00(+0.00%)
Mar 11, 2020 6.326 6.326 6.326 26 +0.00(+0.00%)
Mar 10, 2020 6.373 6.505 6.099 6.326 24,524 +0.19(+3.08%)
Mar 09, 2020 6.146 6.373 6.132 6.137 25,909 -0.10(-1.66%)
Mar 06, 2020 6.437 6.437 6.241 6.241 2,541 -0.27(-4.22%)
Mar 05, 2020 6.283 6.590 6.222 6.516 15,926 +0.14(+2.24%)
Mar 04, 2020 6.326 6.422 6.326 6.373 7,888 +0.02(+0.37%)
Mar 03, 2020 6.307 6.417 6.307 6.350 6,237 +0.13(+2.05%)
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.