HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
10.20
+0.18 (1.80%)
Jun 27, 2025, 4:00 PM - Market closed
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.09 | 10.21 | 9.86 | 10.20 | 10.20 | 1.80% | 104,002 |
| Jun 26, 2025 | 9.94 | 10.03 | 9.83 | 10.02 | 10.02 | 2.45% | 4,923 |
| Jun 25, 2025 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -3.17% | 12,525 |
| Jun 24, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.20% | 14,804 |
| Jun 23, 2025 | 9.99 | 10.21 | 9.99 | 10.12 | 10.12 | 0.60% | 3,551 |
| Jun 20, 2025 | 10.12 | 10.21 | 10.05 | 10.06 | 10.06 | -0.30% | 13,387 |
| Jun 18, 2025 | 9.88 | 10.11 | 9.88 | 10.09 | 10.09 | 1.92% | 6,859 |
| Jun 17, 2025 | 9.84 | 10.04 | 9.72 | 9.90 | 9.90 | -1.00% | 6,073 |
| Jun 16, 2025 | 10.00 | 10.25 | 9.71 | 10.00 | 10.00 | 1.01% | 4,353 |
| Jun 13, 2025 | 9.86 | 9.98 | 9.86 | 9.90 | 9.90 | -2.46% | 10,257 |
| Jun 12, 2025 | 9.98 | 10.15 | 9.90 | 10.15 | 10.15 | 1.50% | 7,141 |
| Jun 11, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.25% | 5,698 |
| Jun 10, 2025 | 10.17 | 10.17 | 9.99 | 10.03 | 10.03 | -1.13% | 11,761 |
| Jun 9, 2025 | 10.03 | 10.25 | 9.86 | 10.14 | 10.14 | 1.00% | 4,394 |
| Jun 6, 2025 | 10.05 | 10.14 | 9.88 | 10.04 | 10.04 | 2.14% | 6,751 |
| Jun 5, 2025 | 9.98 | 10.01 | 9.83 | 9.83 | 9.83 | -2.58% | 6,225 |
| Jun 4, 2025 | 10.02 | 10.17 | 9.97 | 10.09 | 10.09 | -1.37% | 8,557 |
| Jun 3, 2025 | 9.82 | 10.23 | 9.82 | 10.23 | 10.23 | 4.18% | 6,498 |
| Jun 2, 2025 | 10.25 | 10.25 | 9.76 | 9.82 | 9.82 | -1.90% | 7,969 |
| May 30, 2025 | 10.20 | 10.20 | 10.01 | 10.01 | 9.95 | -1.67% | 3,369 |
| May 29, 2025 | 9.56 | 10.18 | 9.56 | 10.18 | 10.12 | 8.41% | 21,183 |
| May 28, 2025 | 9.80 | 10.04 | 9.39 | 9.39 | 9.33 | -3.89% | 14,262 |
| May 27, 2025 | 9.26 | 9.77 | 9.26 | 9.77 | 9.71 | 5.62% | 22,149 |
| May 23, 2025 | 9.21 | 9.55 | 9.13 | 9.25 | 9.19 | -0.11% | 12,726 |
| May 22, 2025 | 9.50 | 9.53 | 9.26 | 9.26 | 9.20 | -2.42% | 13,924 |
| May 21, 2025 | 9.41 | 9.56 | 9.41 | 9.49 | 9.43 | - | 5,858 |
| May 20, 2025 | 9.39 | 9.61 | 9.39 | 9.49 | 9.43 | -0.21% | 8,482 |
| May 19, 2025 | 9.58 | 9.78 | 9.51 | 9.51 | 9.45 | -2.36% | 8,091 |
| May 16, 2025 | 9.99 | 9.99 | 9.44 | 9.74 | 9.68 | -2.60% | 36,412 |
| May 15, 2025 | 9.38 | 10.00 | 9.38 | 10.00 | 9.94 | 7.53% | 13,731 |
| May 14, 2025 | 9.25 | 9.45 | 9.25 | 9.30 | 9.24 | 1.09% | 8,586 |
| May 13, 2025 | 10.25 | 10.25 | 9.18 | 9.20 | 9.14 | -9.72% | 67,343 |
| May 12, 2025 | 10.25 | 10.25 | 9.90 | 10.19 | 10.13 | 2.52% | 10,367 |
| May 9, 2025 | 9.96 | 9.96 | 9.04 | 9.94 | 9.88 | -2.64% | 50,752 |
| May 8, 2025 | 10.07 | 10.28 | 10.06 | 10.21 | 10.15 | 1.19% | 11,201 |
| May 7, 2025 | 10.29 | 10.31 | 10.02 | 10.09 | 10.03 | -2.61% | 10,878 |
| May 6, 2025 | 10.29 | 10.44 | 10.19 | 10.36 | 10.30 | 1.67% | 6,217 |
| May 5, 2025 | 10.25 | 10.46 | 10.08 | 10.19 | 10.13 | -0.68% | 7,496 |
| May 2, 2025 | 9.99 | 10.35 | 9.99 | 10.26 | 10.20 | 1.18% | 9,215 |
| May 1, 2025 | 10.32 | 10.32 | 9.98 | 10.14 | 10.08 | -1.36% | 9,963 |
| Apr 30, 2025 | 10.06 | 10.38 | 10.06 | 10.28 | 10.22 | 1.88% | 16,405 |
| Apr 29, 2025 | 10.09 | 10.34 | 10.06 | 10.09 | 10.03 | 0.10% | 28,874 |
| Apr 28, 2025 | 10.28 | 10.62 | 10.02 | 10.08 | 10.02 | -3.08% | 17,282 |
| Apr 25, 2025 | 10.31 | 11.02 | 10.10 | 10.40 | 10.34 | -0.86% | 15,068 |
| Apr 24, 2025 | 10.56 | 10.82 | 10.45 | 10.49 | 10.43 | -0.85% | 17,556 |
| Apr 23, 2025 | 10.71 | 10.87 | 10.48 | 10.58 | 10.52 | 1.05% | 12,680 |
| Apr 22, 2025 | 10.71 | 10.75 | 10.46 | 10.47 | 10.41 | - | 14,991 |
| Apr 21, 2025 | 10.56 | 10.70 | 10.20 | 10.47 | 10.41 | -3.32% | 22,517 |
| Apr 17, 2025 | 10.82 | 10.95 | 10.60 | 10.83 | 10.76 | -0.18% | 9,957 |
| Apr 16, 2025 | 10.84 | 10.99 | 10.50 | 10.85 | 10.78 | 1.59% | 14,223 |