Skip to main content

Hirequest Inc (NQ: HQI )

14.10 +0.80 (+6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.40 14.14 13.37 14.10 20,503 +0.80(+6.02%)
Jul 11, 2024 12.72 13.30 12.27 13.30 21,728 +0.63(+4.97%)
Jul 10, 2024 12.09 12.67 12.09 12.67 6,853 +0.61(+5.06%)
Jul 09, 2024 12.22 12.22 12.01 12.06 11,723 +0.04(+0.33%)
Jul 08, 2024 12.09 12.41 12.01 12.02 9,647 +0.00(+0.00%)
Jul 05, 2024 12.00 12.25 12.00 12.02 10,624 +0.03(+0.25%)
Jul 03, 2024 12.28 12.42 11.94 11.99 6,212 -0.31(-2.52%)
Jul 02, 2024 11.94 12.49 11.94 12.30 6,171 +0.27(+2.24%)
Jul 01, 2024 12.26 12.44 11.97 12.03 12,717 -0.32(-2.59%)
Jun 28, 2024 12.30 12.35 11.92 12.35 86,767 +0.05(+0.41%)
Jun 27, 2024 12.30 12.30 12.25 12.30 16,481 +0.00(+0.00%)
Jun 26, 2024 12.30 12.36 12.23 12.30 9,758 +0.18(+1.49%)
Jun 25, 2024 12.48 12.48 12.12 12.12 8,575 -0.13(-1.06%)
Jun 24, 2024 12.26 12.46 12.23 12.25 7,692 +0.04(+0.33%)
Jun 21, 2024 12.25 12.59 12.21 12.21 15,115 -0.04(-0.33%)
Jun 20, 2024 12.12 12.58 12.11 12.25 9,570 +0.15(+1.24%)
Jun 18, 2024 12.73 12.98 12.10 12.10 28,013 -0.60(-4.72%)
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%)
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.