HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
12.22
-1.22 (-9.08%)
At close: Mar 28, 2025, 4:00 PM
12.15
-0.07 (-0.57%)
After-hours: Mar 28, 2025, 4:25 PM EDT
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.50 | 12.84 | 12.19 | 12.22 | 12.22 | -9.08% | 16,957 |
| Mar 27, 2025 | 13.50 | 13.76 | 12.76 | 13.44 | 13.44 | 1.97% | 13,812 |
| Mar 26, 2025 | 13.10 | 13.38 | 13.05 | 13.18 | 13.18 | -0.23% | 6,488 |
| Mar 25, 2025 | 13.35 | 13.46 | 13.21 | 13.21 | 13.21 | -1.42% | 6,766 |
| Mar 24, 2025 | 13.38 | 13.55 | 12.88 | 13.40 | 13.40 | 1.52% | 9,829 |
| Mar 21, 2025 | 13.02 | 13.39 | 12.75 | 13.20 | 13.20 | -0.08% | 34,942 |
| Mar 20, 2025 | 13.45 | 13.48 | 13.21 | 13.21 | 13.21 | -1.05% | 5,778 |
| Mar 19, 2025 | 13.34 | 13.78 | 13.04 | 13.35 | 13.35 | 1.06% | 62,796 |
| Mar 18, 2025 | 13.45 | 13.50 | 13.10 | 13.21 | 13.21 | -2.00% | 14,653 |
| Mar 17, 2025 | 13.29 | 13.48 | 13.14 | 13.48 | 13.48 | 0.97% | 14,902 |
| Mar 14, 2025 | 12.90 | 13.35 | 12.50 | 13.35 | 13.35 | 3.73% | 31,431 |
| Mar 13, 2025 | 13.02 | 13.20 | 12.52 | 12.87 | 12.87 | -3.01% | 14,150 |
| Mar 12, 2025 | 12.90 | 13.35 | 12.68 | 13.27 | 13.27 | 2.87% | 9,621 |
| Mar 11, 2025 | 13.49 | 13.49 | 12.54 | 12.90 | 12.90 | -4.30% | 20,885 |
| Mar 10, 2025 | 13.90 | 13.90 | 12.94 | 13.48 | 13.48 | -3.47% | 15,950 |
| Mar 7, 2025 | 14.00 | 14.20 | 13.97 | 13.97 | 13.97 | -0.25% | 8,947 |
| Mar 6, 2025 | 14.49 | 14.49 | 13.99 | 14.00 | 14.00 | -3.45% | 7,572 |
| Mar 5, 2025 | 14.09 | 14.51 | 13.95 | 14.50 | 14.50 | 2.87% | 16,256 |
| Mar 4, 2025 | 14.68 | 14.68 | 14.01 | 14.10 | 14.10 | -3.99% | 29,822 |
| Mar 3, 2025 | 15.16 | 15.20 | 14.51 | 14.68 | 14.68 | -3.17% | 14,545 |
| Feb 28, 2025 | 15.00 | 15.50 | 14.97 | 15.16 | 15.10 | 1.34% | 13,433 |
| Feb 27, 2025 | 15.03 | 15.18 | 14.94 | 14.96 | 14.90 | 0.40% | 9,548 |
| Feb 26, 2025 | 15.04 | 15.28 | 14.90 | 14.90 | 14.84 | -0.86% | 15,410 |
| Feb 25, 2025 | 15.50 | 15.63 | 14.84 | 15.03 | 14.97 | -2.28% | 23,281 |
| Feb 24, 2025 | 14.75 | 15.75 | 14.75 | 15.38 | 15.32 | 4.84% | 22,794 |
| Feb 21, 2025 | 14.35 | 14.83 | 14.17 | 14.67 | 14.61 | 3.53% | 17,348 |
| Feb 20, 2025 | 14.60 | 14.94 | 14.02 | 14.17 | 14.11 | -2.81% | 14,475 |
| Feb 19, 2025 | 15.27 | 15.71 | 14.36 | 14.58 | 14.52 | -3.64% | 24,244 |
| Feb 18, 2025 | 14.66 | 15.25 | 14.54 | 15.13 | 15.07 | 6.62% | 39,265 |
| Feb 14, 2025 | 13.54 | 14.70 | 13.51 | 14.19 | 14.13 | 5.90% | 45,542 |
| Feb 13, 2025 | 13.14 | 13.40 | 13.02 | 13.40 | 13.35 | 1.52% | 41,898 |
| Feb 12, 2025 | 12.79 | 13.32 | 12.77 | 13.20 | 13.15 | 2.96% | 8,541 |
| Feb 11, 2025 | 13.00 | 13.20 | 12.72 | 12.82 | 12.77 | -1.00% | 13,549 |
| Feb 10, 2025 | 12.79 | 13.30 | 12.79 | 12.95 | 12.90 | 1.09% | 4,215 |
| Feb 7, 2025 | 12.78 | 12.99 | 12.78 | 12.81 | 12.76 | -3.10% | 5,201 |
| Feb 6, 2025 | 13.39 | 13.40 | 13.18 | 13.22 | 13.17 | -1.12% | 6,586 |
| Feb 5, 2025 | 12.98 | 13.40 | 12.98 | 13.37 | 13.32 | 2.85% | 14,887 |
| Feb 4, 2025 | 13.08 | 13.33 | 12.95 | 13.00 | 12.95 | 0.70% | 4,948 |
| Feb 3, 2025 | 12.85 | 13.00 | 12.56 | 12.91 | 12.86 | -0.69% | 15,618 |
| Jan 31, 2025 | 13.21 | 13.25 | 13.00 | 13.00 | 12.95 | -2.62% | 8,154 |
| Jan 30, 2025 | 13.36 | 13.36 | 12.86 | 13.35 | 13.30 | 0.07% | 10,017 |
| Jan 29, 2025 | 13.36 | 13.39 | 13.00 | 13.34 | 13.29 | 0.08% | 11,955 |
| Jan 28, 2025 | 13.17 | 13.40 | 13.04 | 13.33 | 13.28 | 0.68% | 12,093 |
| Jan 27, 2025 | 12.70 | 13.27 | 12.54 | 13.24 | 13.19 | 3.76% | 10,273 |
| Jan 24, 2025 | 13.19 | 13.21 | 12.76 | 12.76 | 12.71 | -4.42% | 11,136 |
| Jan 23, 2025 | 13.42 | 13.57 | 13.35 | 13.35 | 13.30 | -1.11% | 11,185 |
| Jan 22, 2025 | 13.44 | 13.74 | 13.09 | 13.50 | 13.45 | 3.13% | 14,103 |
| Jan 21, 2025 | 12.77 | 13.20 | 12.76 | 13.09 | 13.04 | 3.52% | 11,438 |
| Jan 17, 2025 | 12.75 | 12.81 | 12.55 | 12.65 | 12.59 | 0.28% | 5,824 |
| Jan 16, 2025 | 13.20 | 13.29 | 12.61 | 12.61 | 12.56 | -4.32% | 8,218 |