HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
8.45
+0.10 (1.20%)
At close: Oct 29, 2025, 4:00 PM EDT
8.45
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

HireQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.669.058.448.458.451.20%13,047
Oct 28, 20258.378.768.258.358.350.85%16,051
Oct 27, 20258.638.788.288.288.28-3.61%15,889
Oct 24, 20258.688.908.548.598.590.35%3,739
Oct 23, 20258.668.908.528.568.56-2.73%49,304
Oct 22, 20258.548.858.508.808.803.53%26,691
Oct 21, 20258.758.758.508.508.500.95%3,991
Oct 20, 20258.688.688.428.428.420.48%4,424
Oct 17, 20258.508.958.388.388.38-1.41%10,068
Oct 16, 20258.578.808.418.508.50-2.19%7,140
Oct 15, 20258.598.878.598.698.691.16%2,262
Oct 14, 20258.628.638.598.598.59-2.05%2,538
Oct 13, 20258.329.028.048.778.775.41%22,388
Oct 10, 20258.758.848.318.328.32-4.91%15,341
Oct 9, 20258.899.318.688.758.75-1.69%30,411
Oct 8, 20259.009.308.908.908.90-2.84%8,924
Oct 7, 20259.309.449.109.169.16-2.03%8,778
Oct 6, 20259.429.529.219.359.350.11%6,656
Oct 3, 20259.289.659.289.349.341.30%3,626
Oct 2, 20259.639.759.129.229.22-3.66%8,949
Oct 1, 20259.769.769.569.579.57-0.52%4,271
Sep 30, 20259.589.849.589.629.620.42%9,730
Sep 29, 20259.999.999.589.589.58-2.64%6,511
Sep 26, 202510.0010.009.789.849.84-0.61%7,129
Sep 25, 20259.8210.149.789.909.901.12%9,584
Sep 24, 20259.7810.149.789.799.790.10%18,559
Sep 23, 20259.869.989.789.789.78-0.10%6,538
Sep 22, 202510.0010.259.799.799.79-0.61%8,901
Sep 19, 202510.0510.059.799.859.85-2.09%20,644
Sep 18, 20259.7010.189.7010.0610.063.60%7,559
Sep 17, 20259.7810.039.719.719.71-0.72%8,158
Sep 16, 202510.0510.059.659.789.78-1.01%5,984
Sep 15, 202510.0710.079.749.889.88-1.20%4,134
Sep 12, 20259.6610.009.6610.0010.00-2.91%7,784
Sep 11, 20259.5310.309.5310.3010.309.11%7,091
Sep 10, 20259.719.819.309.449.44-3.87%12,853
Sep 9, 20259.889.969.619.829.82-0.91%5,265
Sep 8, 20259.6410.079.609.919.91-1.59%5,347
Sep 5, 20259.7610.079.6210.0710.071.61%6,899
Sep 4, 20259.909.919.689.919.912.59%5,669
Sep 3, 20259.889.989.669.669.66-1.43%11,637
Sep 2, 20259.8010.079.759.809.800.41%6,877
Aug 29, 20259.799.799.649.769.761.99%3,440
Aug 28, 20259.559.709.559.579.51-5,869
Aug 27, 20259.509.589.509.579.510.63%3,215
Aug 26, 20259.319.809.319.519.45-0.11%6,948
Aug 25, 20259.859.859.529.529.46-2.86%3,248
Aug 22, 20259.909.929.609.809.744.14%12,329
Aug 21, 20259.489.609.139.419.35-1.00%7,765
Aug 20, 20259.289.519.199.519.454.22%7,515