Skip to main content

Hirequest Inc (NQ: HQI )

12.70 +0.23 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 12.49 12.85 12.44 12.70 3,789 +0.23(+1.84%)
Jun 14, 2024 12.63 12.73 12.47 12.47 10,149 -0.19(-1.50%)
Jun 13, 2024 12.74 12.82 12.66 12.66 2,944 -0.04(-0.31%)
Jun 12, 2024 13.00 13.00 12.60 12.70 7,433 -0.16(-1.24%)
Jun 11, 2024 12.50 12.99 12.50 12.86 12,872 +0.32(+2.55%)
Jun 10, 2024 12.70 12.83 12.54 12.54 10,123 -0.27(-2.11%)
Jun 07, 2024 12.95 12.95 12.75 12.81 4,364 -0.19(-1.46%)
Jun 06, 2024 12.88 13.00 12.88 13.00 4,856 +0.12(+0.93%)
Jun 05, 2024 12.75 13.00 12.75 12.88 5,881 -0.11(-0.85%)
Jun 04, 2024 12.84 12.99 12.78 12.99 14,860 +0.28(+2.20%)
Jun 03, 2024 13.03 13.03 12.69 12.71 20,837 -0.26(-2.00%)
May 31, 2024 12.86 12.97 12.76 12.97 9,459 +0.09(+0.70%)
May 30, 2024 12.61 13.03 12.61 12.88 10,625 +0.28(+2.21%)
May 29, 2024 12.74 12.85 12.52 12.60 14,883 -0.43(-3.28%)
May 28, 2024 12.73 13.06 12.53 13.03 15,491 +0.29(+2.27%)
May 24, 2024 12.48 12.75 12.42 12.74 26,633 +0.06(+0.47%)
May 23, 2024 13.29 13.29 12.68 12.68 8,813 -0.61(-4.57%)
May 22, 2024 12.94 13.29 12.67 13.29 10,155 +0.29(+2.22%)
May 21, 2024 13.19 13.19 12.93 13.00 5,763 -0.34(-2.54%)
May 20, 2024 13.01 13.34 12.79 13.34 9,982 +0.15(+1.13%)
May 17, 2024 13.30 13.30 12.89 13.19 22,298 +0.54(+4.25%)
May 16, 2024 12.54 12.80 12.38 12.65 7,606 +0.28(+2.25%)
May 15, 2024 12.32 12.65 12.28 12.37 13,164 +0.13(+1.06%)
May 14, 2024 11.81 12.33 11.65 12.24 21,783 +0.44(+3.71%)
May 13, 2024 11.60 12.21 11.55 11.81 20,596 -0.04(-0.34%)
May 10, 2024 12.32 12.62 11.50 11.85 51,294 -1.02(-7.89%)
May 09, 2024 13.04 13.04 12.57 12.86 13,043 -0.03(-0.23%)
May 08, 2024 12.79 13.01 12.26 12.89 34,486 +0.11(+0.86%)
May 07, 2024 12.55 13.11 12.41 12.78 49,608 -0.01(-0.08%)
May 06, 2024 12.38 13.32 12.19 12.79 42,471 +0.37(+2.96%)
May 03, 2024 12.46 12.54 12.34 12.42 5,659 -0.11(-0.87%)
May 02, 2024 12.39 12.67 12.18 12.53 18,854 -0.29(-2.25%)
May 01, 2024 12.29 13.24 12.29 12.82 16,389 +0.06(+0.47%)
Apr 30, 2024 12.45 12.76 12.44 12.76 6,877 +0.01(+0.08%)
Apr 29, 2024 12.39 12.86 12.33 12.75 6,646 +0.16(+1.27%)
Apr 26, 2024 12.34 12.62 12.11 12.59 7,344 +0.63(+5.24%)
Apr 25, 2024 12.28 12.28 11.88 11.96 11,463 -0.33(-2.67%)
Apr 24, 2024 12.29 12.35 12.14 12.29 4,708 +0.00(+0.00%)
Apr 23, 2024 12.21 12.55 12.14 12.29 4,425 +0.15(+1.23%)
Apr 22, 2024 12.36 12.64 12.14 12.14 6,985 -0.15(-1.21%)
Apr 19, 2024 11.91 12.30 11.91 12.29 4,086 +0.31(+2.57%)
Apr 18, 2024 12.19 12.19 11.78 11.98 7,615 -0.07(-0.58%)
Apr 17, 2024 12.54 12.78 12.05 12.05 5,807 -0.49(-3.89%)
Apr 16, 2024 12.65 12.68 12.23 12.54 4,057 -0.14(-1.10%)
Apr 15, 2024 12.87 13.19 12.68 12.68 5,936 -0.18(-1.39%)
Apr 12, 2024 12.71 13.27 12.45 12.86 5,157 -0.01(-0.08%)
Apr 11, 2024 12.78 13.05 12.71 12.87 5,996 -0.02(-0.15%)
Apr 10, 2024 13.02 13.20 12.70 12.89 11,805 -0.37(-2.78%)
Apr 09, 2024 13.54 13.54 13.03 13.26 2,689 -0.02(-0.15%)
Apr 08, 2024 13.42 13.54 13.11 13.28 6,455 +0.19(+1.45%)
Apr 05, 2024 13.02 13.41 13.02 13.09 8,450 -0.05(-0.38%)
Apr 04, 2024 13.16 13.16 13.02 13.14 5,501 +0.25(+1.93%)
Apr 03, 2024 12.79 13.04 12.79 12.89 10,390 -0.03(-0.23%)
Apr 02, 2024 13.00 13.05 12.64 12.92 18,340 -0.02(-0.15%)
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.