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

Hirequest Inc (NQ: HQI )

13.25 +0.54 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.570 5.579 5.570 5.579 1,483 -0.09(-1.63%)
May 28, 2020 5.653 5.672 5.653 5.672 1,079 +0.01(+0.17%)
May 27, 2020 5.662 5.992 5.662 5.662 3,672 +0.00(+0.00%)
May 26, 2020 5.606 5.868 5.606 5.662 1,476 +0.22(+3.99%)
May 22, 2020 5.426 5.473 5.426 5.445 1,589 +0.00(+0.00%)
May 21, 2020 5.322 5.662 5.256 5.445 12,163 -0.03(-0.52%)
May 20, 2020 5.568 5.568 5.439 5.473 2,537 -0.11(-2.03%)
May 19, 2020 5.662 5.662 5.587 5.587 1,919 -0.09(-1.67%)
May 18, 2020 5.667 6.040 5.540 5.682 5,171 +0.01(+0.18%)
May 15, 2020 6.134 6.134 5.587 5.672 6,675 -0.07(-1.15%)
May 14, 2020 5.738 5.738 5.738 167 +0.00(+0.00%)
May 13, 2020 6.134 6.181 5.709 5.738 11,569 -0.40(-6.46%)
May 12, 2020 6.064 6.134 6.047 6.134 6,452 -0.22(-3.42%)
May 11, 2020 6.134 6.351 6.134 6.351 1,197 +0.11(+1.82%)
May 08, 2020 5.787 6.238 5.787 6.238 8,901 +0.10(+1.69%)
May 07, 2020 6.134 6.134 6.134 20 +0.00(+0.00%)
May 06, 2020 6.134 6.134 6.087 6.134 3,904 +0.02(+0.31%)
May 05, 2020 6.134 6.134 5.732 6.115 27,390 +0.08(+1.25%)
May 04, 2020 5.992 6.134 5.398 6.040 18,102 -0.05(-0.78%)
May 01, 2020 6.115 6.172 5.967 6.087 16,318 -0.03(-0.46%)
Apr 30, 2020 6.002 6.115 6.002 6.115 4,558 +0.17(+2.86%)
Apr 29, 2020 5.992 6.040 5.836 5.945 30,874 -0.09(-1.56%)
Apr 28, 2020 5.945 6.040 5.945 6.040 11,366 +0.00(+0.00%)
Apr 27, 2020 6.040 6.040 5.863 6.040 3,877 -0.09(-1.54%)
Apr 24, 2020 5.724 6.134 5.724 6.134 1,589 +0.09(+1.56%)
Apr 23, 2020 6.040 6.040 5.840 6.040 5,891 +0.05(+0.79%)
Apr 22, 2020 6.115 6.125 5.992 5.992 4,337 +0.05(+0.79%)
Apr 21, 2020 5.870 6.304 5.691 5.945 13,491 -0.04(-0.63%)
Apr 20, 2020 5.983 6.134 5.983 5.983 4,699 -0.43(-6.76%)
Apr 17, 2020 6.228 6.417 5.746 6.417 6,675 +0.43(+7.26%)
Apr 16, 2020 6.238 6.323 5.983 5.983 17,433 -0.06(-0.94%)
Apr 15, 2020 6.040 6.323 5.681 6.040 4,453 -0.08(-1.39%)
Apr 14, 2020 6.134 6.228 5.955 6.125 4,816 -0.20(-3.13%)
Apr 13, 2020 6.087 6.323 5.851 6.323 8,213 -0.19(-2.90%)
Apr 09, 2020 5.964 6.512 5.700 6.512 4,874 +0.25(+4.07%)
Apr 08, 2020 6.370 6.370 6.096 6.257 12,586 -0.10(-1.63%)
Apr 07, 2020 6.512 6.512 6.002 6.361 4,727 -0.10(-1.61%)
Apr 06, 2020 5.936 6.512 5.775 6.464 4,092 +0.69(+11.93%)
Apr 03, 2020 5.440 6.059 5.440 5.775 15,894 +0.43(+8.13%)
Apr 02, 2020 5.341 5.341 5.341 5.341 326 -0.02(-0.35%)
Apr 01, 2020 5.528 5.528 5.360 5.360 544 -0.27(-4.86%)
Mar 31, 2020 5.662 5.898 5.627 5.634 5,143 +0.14(+2.58%)
Mar 30, 2020 5.662 5.898 5.492 5.492 5,986 -0.17(-3.00%)
Mar 27, 2020 4.945 5.662 4.719 5.662 9,854 +0.00(+0.00%)
Mar 26, 2020 5.672 5.672 5.615 5.662 20,582 -0.01(-0.17%)
Mar 25, 2020 5.672 5.672 5.672 5.672 127 +0.01(+0.17%)
Mar 24, 2020 5.775 6.030 5.662 5.662 3,717 -0.46(-7.55%)
Mar 23, 2020 6.125 6.125 6.059 6.125 1,218 +0.72(+13.32%)
Mar 20, 2020 5.404 5.404 5.404 5.404 953 -0.23(-4.07%)
Mar 19, 2020 5.662 6.068 5.465 5.634 13,932 -0.26(-4.48%)
Mar 18, 2020 5.851 6.134 5.551 5.898 10,392 -0.19(-3.10%)
Mar 17, 2020 5.653 6.181 5.653 6.087 7,466 +0.22(+3.83%)
Mar 16, 2020 6.041 6.059 5.708 5.862 2,374 -0.27(-4.43%)
Mar 13, 2020 5.889 6.134 5.889 6.134 4,874 -0.19(-2.99%)
Mar 12, 2020 6.323 6.323 6.323 5 +0.00(+0.00%)
Mar 11, 2020 6.323 6.323 6.323 26 +0.00(+0.00%)
Mar 10, 2020 6.370 6.502 6.096 6.323 24,536 +0.19(+3.08%)
Mar 09, 2020 6.143 6.370 6.129 6.134 25,922 -0.10(-1.66%)
Mar 06, 2020 6.434 6.434 6.238 6.238 2,543 -0.27(-4.22%)
Mar 05, 2020 6.279 6.587 6.219 6.512 15,934 +0.14(+2.24%)
Mar 04, 2020 6.323 6.419 6.323 6.370 7,892 +0.02(+0.37%)
Mar 03, 2020 6.304 6.414 6.304 6.346 6,240 +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.