Skip to main content

Hirequest Inc (NQ: HQI )

13.02 +0.09 (+0.70%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.