Hirequest

HQI
🏛️ usa →
9.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:38 9.78 9.78 9.78 9.78 3.0K
09:40 10.14 10.14 10.14 10.14 1.8K
11:54 10.08 10.08 10.08 10.08 0.3K
11:57 9.91 9.91 9.91 9.91 0.7K
14:09 10.00 10.00 10.00 10.00 0.4K
14:53 9.99 9.99 9.99 9.99 0.1K
15:22 9.92 10.00 9.92 10.00 0.8K
15:59 9.90 9.96 9.90 9.90 2.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9.58 9.84 9.58 9.62 0.0M
2025-09-29 9.99 9.99 9.58 9.58 0.0M
2025-09-26 10.00 10.00 9.78 9.84 0.0M
2025-09-25 9.82 10.14 9.78 9.90 0.0M
2025-09-24 9.78 10.14 9.78 9.79 0.0M
2025-09-23 9.86 9.98 9.78 9.78 0.0M
2025-09-22 9.78 10.23 9.79 9.79 0.0M
2025-09-19 10.05 10.05 9.79 9.85 0.0M
2025-09-18 9.70 10.18 9.70 10.06 0.0M
2025-09-17 9.78 10.03 9.71 9.71 0.0M
2025-09-16 10.05 10.05 9.65 9.78 0.0M
2025-09-15 10.07 10.07 9.74 9.88 0.0M
2025-09-12 9.66 10.00 9.66 10.00 0.0M
2025-09-11 9.53 10.30 9.53 10.30 0.0M
2025-09-10 9.71 9.81 9.30 9.44 0.0M
2025-09-09 9.88 9.96 9.61 9.82 0.0M
2025-09-08 9.64 10.07 9.60 9.91 0.0M
2025-09-05 9.76 10.07 9.62 10.07 0.0M
2025-09-04 9.90 9.91 9.68 9.91 0.0M
2025-09-03 9.88 9.98 9.66 9.66 0.0M
2025-09-02 9.80 10.07 9.75 9.80 0.0M
2025-08-29 9.79 9.79 9.64 9.76 0.0M
2025-08-28 9.55 9.70 9.55 9.57 0.0M
2025-08-27 9.50 9.58 9.50 9.57 0.0M
2025-08-26 9.31 9.80 9.31 9.51 0.0M
2025-08-25 9.85 9.85 9.52 9.52 0.0M
2025-08-22 9.90 9.92 9.60 9.80 0.0M
2025-08-21 9.48 9.60 9.13 9.41 0.0M
2025-08-20 9.28 9.51 9.19 9.51 0.0M
2025-08-19 9.52 9.52 9.12 9.12 0.0M
2025-08-18 9.85 9.94 9.24 9.24 0.0M
2025-08-15 9.36 9.66 9.30 9.66 0.0M
2025-08-14 9.58 9.58 8.94 9.22 0.0M
2025-08-13 9.79 9.79 9.67 9.68 0.0M
2025-08-12 9.92 10.00 9.82 9.98 0.0M
2025-08-11 9.64 10.07 9.58 9.88 0.0M
2025-08-08 9.92 9.93 9.65 9.65 0.0M
2025-08-07 9.75 10.08 9.65 9.75 0.0M
2025-08-06 10.01 10.01 9.75 9.77 0.0M
2025-08-05 10.00 10.07 9.76 9.94 0.0M
2025-08-04 10.07 10.13 9.75 9.99 0.0M
2025-08-01 10.01 10.01 9.66 9.78 0.0M
2025-07-31 10.25 10.49 9.85 10.23 0.1M
2025-07-30 10.50 10.50 9.93 10.01 0.0M
2025-07-29 10.26 10.26 10.04 10.08 0.0M
2025-07-28 10.25 10.50 10.22 10.28 0.0M
2025-07-25 10.34 10.35 10.21 10.22 0.0M
2025-07-24 10.48 10.65 10.27 10.35 0.0M
2025-07-23 10.21 10.60 10.21 10.53 0.0M
2025-07-22 10.00 10.66 10.00 10.50 0.0M
2025-07-21 9.82 10.03 9.82 10.03 0.0M
2025-07-18 9.89 10.47 9.74 9.81 0.0M
2025-07-17 9.59 10.09 9.59 9.70 0.0M
2025-07-16 9.40 10.27 9.22 9.61 0.0M
2025-07-15 9.97 10.05 9.40 9.40 0.0M
2025-07-14 10.02 10.07 10.01 10.01 0.0M
2025-07-11 10.27 10.27 10.03 10.03 0.0M
2025-07-10 10.40 10.40 10.27 10.27 0.0M
2025-07-09 10.31 10.40 10.20 10.40 0.0M
2025-07-08 10.30 10.38 10.25 10.34 0.0M
2025-07-07 10.24 10.27 10.13 10.20 0.0M
2025-07-03 10.29 10.41 10.29 10.37 0.0M
2025-07-02 10.15 10.24 10.09 10.12 0.0M
2025-07-01 10.13 10.35 10.07 10.07 0.0M
2025-06-30 10.13 10.13 9.79 10.01 0.0M
2025-06-27 10.09 10.21 9.86 10.20 0.1M
2025-06-26 9.94 10.03 9.83 10.02 0.0M
2025-06-25 10.00 10.00 9.78 9.78 0.0M
2025-06-24 10.10 10.10 10.00 10.10 0.0M
2025-06-23 9.99 10.21 9.99 10.12 0.0M
2025-06-20 10.12 10.21 10.05 10.06 0.0M
2025-06-18 9.88 10.11 9.88 10.09 0.0M
2025-06-17 9.84 10.04 9.72 9.90 0.0M
2025-06-16 10.00 10.25 9.71 10.00 0.0M
2025-06-13 9.86 9.98 9.86 9.90 0.0M
2025-06-12 9.98 10.15 9.90 10.15 0.0M
2025-06-11 10.07 10.07 10.00 10.00 0.0M
2025-06-10 10.17 10.17 9.99 10.03 0.0M
2025-06-09 10.03 10.25 9.86 10.14 0.0M
2025-06-06 10.05 10.14 9.88 10.04 0.0M
2025-06-05 9.98 10.01 9.83 9.83 0.0M
2025-06-04 10.02 10.17 9.97 10.09 0.0M
2025-06-03 9.82 10.23 9.82 10.23 0.0M
2025-06-02 10.25 10.25 9.76 9.82 0.0M
2025-05-30 10.20 10.20 10.01 10.01 0.0M
2025-05-29 9.56 10.18 9.56 10.18 0.0M
2025-05-28 9.80 10.04 9.39 9.39 0.0M
2025-05-27 9.26 9.77 9.26 9.77 0.0M
2025-05-23 9.21 9.55 9.13 9.25 0.0M
2025-05-22 9.50 9.53 9.26 9.26 0.0M
2025-05-21 9.41 9.56 9.41 9.49 0.0M
2025-05-20 9.39 9.61 9.39 9.49 0.0M
2025-05-19 9.58 9.78 9.51 9.51 0.0M
2025-05-16 9.99 9.99 9.44 9.74 0.0M
2025-05-15 9.38 10.00 9.38 10.00 0.0M
2025-05-14 9.25 9.45 9.25 9.30 0.0M
2025-05-13 10.25 10.25 9.18 9.20 0.1M
2025-05-12 10.25 10.25 9.90 10.19 0.0M
2025-05-09 9.96 9.96 9.04 9.94 0.1M
2025-05-08 10.07 10.28 10.06 10.21 0.0M
2025-05-07 10.29 10.31 10.02 10.09 0.0M
2025-05-06 10.29 10.44 10.19 10.36 0.0M
2025-05-05 10.25 10.46 10.08 10.19 0.0M
2025-05-02 9.99 10.35 9.99 10.26 0.0M
2025-05-01 10.32 10.32 9.98 10.14 0.0M
2025-04-30 10.06 10.38 10.06 10.28 0.0M
2025-04-29 10.09 10.34 10.06 10.09 0.0M
2025-04-28 10.28 10.62 10.02 10.08 0.0M
2025-04-25 10.31 11.02 10.10 10.40 0.0M
2025-04-24 10.56 10.82 10.45 10.49 0.0M
2025-04-23 10.71 10.87 10.48 10.58 0.0M
2025-04-22 10.71 10.75 10.46 10.47 0.0M
2025-04-21 10.56 10.70 10.20 10.47 0.0M
2025-04-17 10.82 10.95 10.60 10.83 0.0M
2025-04-16 10.84 10.99 10.50 10.85 0.0M
2025-04-15 10.87 10.96 10.21 10.68 0.0M
2025-04-14 10.66 10.75 10.22 10.72 0.0M
2025-04-11 10.63 10.63 10.44 10.48 0.0M
2025-04-10 10.58 10.83 10.26 10.47 0.0M
2025-04-09 10.52 11.69 10.45 10.88 0.0M
2025-04-08 11.23 11.27 10.43 10.59 0.0M
2025-04-07 11.28 11.91 10.81 10.81 0.0M
2025-04-04 11.56 11.92 11.41 11.57 0.0M
2025-04-03 12.01 12.37 11.62 11.84 0.0M
2025-04-02 12.07 12.37 12.00 12.37 0.0M
2025-04-01 11.90 12.48 11.90 12.08 0.0M
2025-03-31 11.94 12.51 11.67 11.90 0.0M
2025-03-28 12.50 12.84 12.19 12.22 0.0M
2025-03-27 13.50 13.76 12.76 13.44 0.0M
2025-03-26 13.10 13.38 13.05 13.18 0.0M
2025-03-25 13.35 13.46 13.21 13.21 0.0M
2025-03-24 13.38 13.55 12.88 13.40 0.0M
2025-03-21 13.02 13.39 12.75 13.20 0.0M
2025-03-20 13.45 13.48 13.21 13.21 0.0M
2025-03-19 13.34 13.78 13.04 13.35 0.1M
2025-03-18 13.45 13.50 13.10 13.21 0.0M
2025-03-17 13.29 13.48 13.14 13.48 0.0M
2025-03-14 12.90 13.35 12.50 13.35 0.0M
2025-03-13 13.02 13.20 12.52 12.87 0.0M
2025-03-12 12.90 13.35 12.68 13.27 0.0M
2025-03-11 13.49 13.49 12.54 12.90 0.0M
2025-03-10 13.90 13.90 12.94 13.48 0.0M
2025-03-07 14.00 14.20 13.97 13.97 0.0M
2025-03-06 14.49 14.49 13.99 14.00 0.0M
2025-03-05 14.09 14.51 13.95 14.50 0.0M
2025-03-04 14.68 14.68 14.01 14.10 0.0M
2025-03-03 15.16 15.20 14.51 14.68 0.0M
2025-02-28 15.00 15.50 14.97 15.16 0.0M
2025-02-27 15.03 15.18 14.94 14.96 0.0M
2025-02-26 15.04 15.28 14.90 14.90 0.0M
2025-02-25 15.50 15.63 14.84 15.03 0.0M
2025-02-24 14.75 15.75 14.75 15.38 0.0M
2025-02-21 14.35 14.83 14.17 14.67 0.0M
2025-02-20 14.60 14.94 14.02 14.17 0.0M
2025-02-19 15.27 15.71 14.36 14.58 0.0M
2025-02-18 14.66 15.25 14.54 15.13 0.0M
2025-02-14 13.54 14.70 13.51 14.19 0.0M
2025-02-13 13.14 13.40 13.01 13.40 0.0M
2025-02-12 12.79 13.32 12.77 13.20 0.0M
2025-02-11 13.00 13.20 12.72 12.82 0.0M
2025-02-10 12.79 13.30 12.79 12.95 0.0M
2025-02-07 12.78 12.99 12.78 12.81 0.0M
2025-02-06 13.39 13.40 13.18 13.22 0.0M
2025-02-05 12.98 13.40 12.98 13.37 0.0M
2025-02-04 13.08 13.33 12.95 13.00 0.0M
2025-02-03 12.85 13.00 12.56 12.91 0.0M
2025-01-31 13.21 13.25 13.00 13.00 0.0M
2025-01-30 13.36 13.36 12.86 13.35 0.0M
2025-01-29 13.36 13.39 13.00 13.34 0.0M
2025-01-28 13.17 13.40 13.04 13.33 0.0M
2025-01-27 12.70 13.27 12.54 13.24 0.0M
2025-01-24 13.19 13.21 12.76 12.76 0.0M
2025-01-23 13.42 13.57 13.35 13.35 0.0M
2025-01-22 13.44 13.74 13.09 13.50 0.0M
2025-01-21 12.77 13.20 12.76 13.09 0.0M
2025-01-17 12.75 12.81 12.55 12.65 0.0M
2025-01-16 13.20 13.29 12.61 12.61 0.0M
2025-01-15 13.69 13.69 12.91 13.18 0.0M
2025-01-14 13.17 13.34 13.06 13.34 0.0M
2025-01-13 12.63 13.03 12.42 13.03 0.0M
2025-01-10 13.18 13.18 12.70 12.70 0.0M
2025-01-08 13.10 13.37 12.62 13.16 0.0M
2025-01-07 13.22 13.27 12.98 12.99 0.0M
2025-01-06 13.98 13.98 13.29 13.31 0.0M
2025-01-03 13.88 14.09 13.40 13.83 0.0M
2025-01-02 14.20 14.20 13.56 13.98 0.0M