HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.35	11.40	10.35	10.84	10.84	3.83%	9,848
Mar 11, 2026	10.40	10.83	10.40	10.44	10.44	-0.57%	10,741
Mar 10, 2026	11.20	11.20	10.50	10.50	10.50	-6.25%	13,954
Mar 9, 2026	10.99	11.32	10.96	11.20	11.20	1.73%	9,607
Mar 6, 2026	10.54	11.25	10.27	11.01	11.01	2.51%	13,392
Mar 5, 2026	11.16	11.16	10.65	10.74	10.74	-4.62%	14,358
Mar 4, 2026	11.63	12.05	11.20	11.26	11.26	-2.76%	13,847
Mar 3, 2026	11.74	12.47	11.56	11.58	11.58	-2.77%	15,916
Mar 2, 2026	11.60	12.15	11.50	11.91	11.91	2.14%	17,591
Feb 27, 2026	12.10	12.10	11.43	11.66	11.60	-4.39%	21,732
Feb 26, 2026	12.05	12.48	12.02	12.20	12.13	-0.33%	11,075
Feb 25, 2026	12.02	12.38	11.61	12.24	12.17	2.82%	10,960
Feb 24, 2026	11.54	12.33	11.49	11.90	11.84	3.57%	14,960
Feb 23, 2026	11.65	11.94	11.33	11.49	11.43	-0.78%	23,897
Feb 20, 2026	11.01	11.74	11.01	11.58	11.52	5.18%	10,660
Feb 19, 2026	10.88	11.11	10.86	11.01	10.95	1.66%	9,932
Feb 18, 2026	10.95	11.18	10.81	10.83	10.77	0.84%	17,592
Feb 17, 2026	10.90	11.18	10.52	10.74	10.68	-1.20%	17,707
Feb 13, 2026	10.56	11.20	10.56	10.87	10.81	1.87%	6,884
Feb 12, 2026	10.53	10.67	10.28	10.67	10.62	2.40%	20,704
Feb 11, 2026	10.78	10.78	10.42	10.42	10.37	-2.89%	17,489
Feb 10, 2026	10.80	11.08	10.69	10.73	10.67	-1.20%	17,812
Feb 9, 2026	10.98	11.31	10.79	10.86	10.80	-0.78%	9,954
Feb 6, 2026	11.10	11.18	10.70	10.95	10.89	-1.04%	65,652
Feb 5, 2026	11.05	11.50	10.96	11.06	11.00	-1.34%	33,209
Feb 4, 2026	11.94	11.94	10.61	11.21	11.15	-6.35%	44,045
Feb 3, 2026	11.02	11.97	11.02	11.97	11.91	6.68%	16,046
Feb 2, 2026	11.18	11.47	11.01	11.22	11.16	-0.09%	72,015
Jan 30, 2026	11.15	11.42	11.13	11.23	11.17	-1.92%	14,643
Jan 29, 2026	10.82	11.45	10.79	11.45	11.39	4.47%	15,300
Jan 28, 2026	10.90	10.96	10.60	10.96	10.90	-1.53%	20,799
Jan 27, 2026	10.86	11.21	10.85	11.13	11.07	1.55%	12,361
Jan 26, 2026	11.30	11.30	10.78	10.96	10.90	-2.97%	16,140
Jan 23, 2026	11.36	11.43	11.00	11.30	11.24	-0.48%	5,277
Jan 22, 2026	11.36	11.63	11.23	11.35	11.29	-0.70%	9,339
Jan 21, 2026	11.08	11.53	11.00	11.43	11.37	4.34%	29,290
Jan 20, 2026	10.92	11.07	10.80	10.96	10.90	0.09%	26,265
Jan 16, 2026	10.92	11.22	10.67	10.95	10.89	-0.14%	38,449
Jan 15, 2026	10.83	11.05	10.60	10.96	10.90	2.81%	28,076
Jan 14, 2026	10.67	10.74	10.51	10.66	10.61	0.38%	17,135
Jan 13, 2026	10.98	11.40	10.33	10.62	10.57	-3.37%	42,799
Jan 12, 2026	10.98	11.47	10.85	10.99	10.93	1.52%	42,629
Jan 9, 2026	10.89	11.05	10.63	10.83	10.77	0.42%	34,042
Jan 8, 2026	10.98	11.14	10.66	10.78	10.72	0.75%	70,157
Jan 7, 2026	10.74	11.10	10.55	10.70	10.64	-0.37%	45,305
Jan 6, 2026	10.75	10.89	10.30	10.74	10.68	-0.92%	36,855
Jan 5, 2026	10.72	11.88	10.72	10.84	10.78	1.31%	43,112
Jan 2, 2026	10.91	10.91	10.55	10.70	10.64	1.81%	36,225
Dec 31, 2025	10.27	10.76	10.27	10.51	10.46	2.04%	53,972
Dec 30, 2025	10.45	10.77	9.78	10.30	10.25	-	61,254