HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	14.66	14.66	14.35	14.48	14.48	-1.30%	9,318
Nov 19, 2024	14.52	14.85	14.22	14.67	14.67	0.89%	86,600
Nov 18, 2024	14.42	14.75	14.39	14.54	14.54	1.68%	15,811
Nov 15, 2024	14.50	14.60	14.27	14.30	14.30	-0.42%	11,408
Nov 14, 2024	14.59	14.64	14.25	14.36	14.36	-1.44%	12,538
Nov 13, 2024	14.50	14.76	14.26	14.57	14.57	1.96%	9,770
Nov 12, 2024	14.60	14.74	14.25	14.29	14.29	-2.92%	19,086
Nov 11, 2024	14.44	14.77	14.12	14.72	14.72	3.52%	19,130
Nov 8, 2024	13.66	14.25	13.14	14.22	14.22	2.52%	15,712
Nov 7, 2024	14.50	14.80	13.87	13.87	13.87	-5.39%	16,126
Nov 6, 2024	13.73	14.66	13.47	14.66	14.66	8.75%	23,462
Nov 5, 2024	13.10	13.48	12.92	13.48	13.48	2.90%	16,992
Nov 4, 2024	13.53	13.53	12.93	13.10	13.10	-1.87%	4,342
Nov 1, 2024	13.30	13.49	13.13	13.35	13.35	0.30%	5,863
Oct 31, 2024	13.55	13.64	13.30	13.31	13.31	-2.20%	8,173
Oct 30, 2024	13.82	14.15	13.48	13.61	13.61	-2.99%	18,220
Oct 29, 2024	14.15	14.15	13.90	14.03	14.03	-0.28%	3,991
Oct 28, 2024	13.63	14.07	13.59	14.07	14.07	3.30%	7,435
Oct 25, 2024	13.79	14.00	13.62	13.62	13.62	-1.16%	13,488
Oct 24, 2024	13.69	13.78	13.62	13.78	13.78	0.47%	3,350
Oct 23, 2024	13.80	14.00	13.64	13.72	13.72	-0.83%	5,499
Oct 22, 2024	14.01	14.15	13.80	13.83	13.83	-1.28%	11,554
Oct 21, 2024	14.25	14.40	14.01	14.01	14.01	-1.89%	6,963
Oct 18, 2024	14.15	14.41	14.07	14.28	14.28	0.35%	6,796
Oct 17, 2024	14.42	14.49	14.00	14.23	14.23	0.35%	22,289
Oct 16, 2024	14.20	14.20	13.81	14.18	14.18	-0.07%	12,985
Oct 15, 2024	14.16	14.50	14.16	14.19	14.19	0.50%	11,935
Oct 14, 2024	14.00	14.50	14.00	14.12	14.12	1.29%	17,277
Oct 11, 2024	13.50	13.95	13.50	13.94	13.94	5.05%	15,636
Oct 10, 2024	13.25	13.56	13.23	13.27	13.27	-	8,182
Oct 9, 2024	12.94	13.92	12.90	13.27	13.27	3.35%	21,501
Oct 8, 2024	12.83	12.89	12.42	12.84	12.84	-0.93%	11,565
Oct 7, 2024	13.49	13.49	12.84	12.96	12.96	-3.71%	10,466
Oct 4, 2024	13.58	13.66	13.14	13.46	13.46	2.51%	8,181
Oct 3, 2024	13.54	13.54	13.09	13.13	13.13	-2.96%	9,241
Oct 2, 2024	13.55	13.94	13.53	13.53	13.53	-3.36%	3,614
Oct 1, 2024	14.40	14.40	13.91	14.00	14.00	-1.13%	5,040
Sep 30, 2024	14.51	14.75	14.16	14.16	14.16	-3.21%	9,079
Sep 27, 2024	14.40	14.79	14.33	14.63	14.63	0.69%	12,712
Sep 26, 2024	14.32	14.76	14.24	14.53	14.53	0.07%	7,403
Sep 25, 2024	14.57	15.20	14.50	14.52	14.52	0.90%	7,161
Sep 24, 2024	14.70	14.77	14.03	14.39	14.39	0.42%	8,565
Sep 23, 2024	14.61	14.62	14.31	14.33	14.33	-1.38%	10,558
Sep 20, 2024	14.64	14.64	14.34	14.53	14.53	-0.89%	30,566
Sep 19, 2024	14.48	14.66	14.05	14.66	14.66	3.46%	9,443
Sep 18, 2024	14.00	14.70	14.00	14.17	14.17	0.64%	10,265
Sep 17, 2024	14.09	14.38	13.81	14.08	14.08	-0.71%	21,895
Sep 16, 2024	14.69	14.69	13.85	14.18	14.18	-3.47%	13,618
Sep 13, 2024	14.62	14.79	14.48	14.69	14.69	1.45%	6,127
Sep 12, 2024	13.64	14.48	13.64	14.48	14.48	6.39%	4,071
Sep 11, 2024	13.92	13.98	13.46	13.61	13.61	-4.09%	8,388
Sep 10, 2024	14.05	14.25	13.77	14.19	14.19	1.07%	8,857
Sep 9, 2024	14.10	14.59	14.04	14.04	14.04	-1.96%	7,601
Sep 6, 2024	13.92	14.73	13.92	14.32	14.32	1.70%	20,773
Sep 5, 2024	14.20	14.33	14.08	14.08	14.08	0.21%	5,529
Sep 4, 2024	13.99	14.27	13.92	14.05	14.05	0.21%	14,239
Sep 3, 2024	14.30	14.44	14.00	14.02	14.02	-1.54%	25,796
Aug 30, 2024	14.30	14.37	14.14	14.24	14.24	-1.25%	8,116
Aug 29, 2024	13.95	14.46	13.95	14.42	14.36	4.42%	8,690
Aug 28, 2024	13.70	14.19	13.35	13.81	13.75	1.54%	19,156
Aug 27, 2024	13.15	13.77	13.03	13.60	13.54	5.18%	15,199
Aug 26, 2024	13.54	13.96	12.73	12.93	12.88	-2.85%	55,309
Aug 23, 2024	12.90	13.65	12.90	13.31	13.25	2.78%	28,481
Aug 22, 2024	12.83	12.99	12.75	12.95	12.90	0.70%	18,499
Aug 21, 2024	13.26	13.26	12.86	12.86	12.81	-2.80%	8,434
Aug 20, 2024	13.74	13.76	13.23	13.23	13.17	-2.43%	19,811
Aug 19, 2024	13.46	13.98	13.23	13.56	13.50	1.50%	53,743
Aug 16, 2024	13.83	13.84	13.23	13.36	13.30	-3.33%	22,932
Aug 15, 2024	13.60	13.89	13.33	13.82	13.76	3.06%	11,999
Aug 14, 2024	13.29	13.54	13.06	13.41	13.35	-0.67%	12,811
Aug 13, 2024	13.65	13.89	13.07	13.50	13.44	2.20%	33,199
Aug 12, 2024	13.61	13.73	13.17	13.21	13.16	-3.08%	10,980
Aug 9, 2024	12.02	13.95	12.02	13.63	13.57	10.45%	28,847
Aug 8, 2024	12.02	12.34	11.99	12.34	12.29	6.01%	5,812
Aug 7, 2024	12.13	12.17	11.49	11.64	11.59	-2.27%	9,263
Aug 6, 2024	11.66	12.74	11.66	11.91	11.86	2.06%	13,099
Aug 5, 2024	12.00	12.17	11.39	11.67	11.62	-3.47%	26,264
Aug 2, 2024	12.93	12.93	12.09	12.09	12.04	-8.20%	11,636
Aug 1, 2024	13.49	13.49	13.08	13.17	13.12	-2.08%	8,034
Jul 31, 2024	13.96	13.96	13.45	13.45	13.39	-1.03%	11,941
Jul 30, 2024	12.93	14.04	12.93	13.59	13.53	5.51%	5,818
Jul 29, 2024	13.55	13.68	12.88	12.88	12.83	-5.85%	5,858
Jul 26, 2024	14.05	14.05	13.68	13.68	13.62	-2.22%	8,171
Jul 25, 2024	12.73	13.99	12.73	13.99	13.93	6.55%	20,988
Jul 24, 2024	13.05	13.28	12.82	13.13	13.08	-0.98%	8,135
Jul 23, 2024	12.88	13.49	12.88	13.26	13.20	0.84%	11,724
Jul 22, 2024	13.40	13.50	12.99	13.15	13.10	-1.28%	7,383
Jul 19, 2024	13.54	13.71	13.29	13.32	13.26	-1.55%	4,658
Jul 18, 2024	13.29	13.75	13.29	13.53	13.47	1.88%	4,382
Jul 17, 2024	13.77	13.77	13.21	13.28	13.22	-4.60%	9,935
Jul 16, 2024	13.88	13.92	13.30	13.92	13.86	1.31%	16,913
Jul 15, 2024	14.15	14.15	13.50	13.74	13.68	-2.55%	12,225
Jul 12, 2024	13.40	14.15	13.37	14.10	14.04	6.02%	20,503
Jul 11, 2024	12.72	13.30	12.27	13.30	13.24	4.97%	21,728
Jul 10, 2024	12.09	12.67	12.09	12.67	12.62	5.06%	6,853
Jul 9, 2024	12.22	12.22	12.01	12.06	12.01	0.33%	11,723
Jul 8, 2024	12.09	12.41	12.01	12.02	11.97	-	9,647
Jul 5, 2024	12.00	12.25	12.00	12.02	11.97	0.25%	10,624
Jul 3, 2024	12.28	12.42	11.94	11.99	11.94	-2.52%	6,212
Jul 2, 2024	11.94	12.49	11.94	12.30	12.25	2.24%	6,171