HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
10.19
-0.07 (-0.68%)
May 5, 2025, 4:00 PM EDT - Market closed
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.25 | 10.46 | 10.08 | 10.19 | 10.19 | -0.68% | 7,496 |
| May 2, 2025 | 9.99 | 10.35 | 9.99 | 10.26 | 10.26 | 1.18% | 9,215 |
| May 1, 2025 | 10.32 | 10.32 | 9.98 | 10.14 | 10.14 | -1.36% | 9,963 |
| Apr 30, 2025 | 10.06 | 10.38 | 10.06 | 10.28 | 10.28 | 1.88% | 16,405 |
| Apr 29, 2025 | 10.09 | 10.34 | 10.06 | 10.09 | 10.09 | 0.10% | 28,874 |
| Apr 28, 2025 | 10.28 | 10.62 | 10.02 | 10.08 | 10.08 | -3.08% | 17,282 |
| Apr 25, 2025 | 10.31 | 11.02 | 10.10 | 10.40 | 10.40 | -0.86% | 15,068 |
| Apr 24, 2025 | 10.56 | 10.82 | 10.45 | 10.49 | 10.49 | -0.85% | 17,556 |
| Apr 23, 2025 | 10.71 | 10.87 | 10.48 | 10.58 | 10.58 | 1.05% | 12,680 |
| Apr 22, 2025 | 10.71 | 10.75 | 10.46 | 10.47 | 10.47 | - | 14,991 |
| Apr 21, 2025 | 10.56 | 10.70 | 10.20 | 10.47 | 10.47 | -3.32% | 22,517 |
| Apr 17, 2025 | 10.82 | 10.95 | 10.60 | 10.83 | 10.83 | -0.18% | 9,957 |
| Apr 16, 2025 | 10.84 | 10.99 | 10.50 | 10.85 | 10.85 | 1.59% | 14,223 |
| Apr 15, 2025 | 10.87 | 10.96 | 10.21 | 10.68 | 10.68 | -0.37% | 22,728 |
| Apr 14, 2025 | 10.66 | 10.75 | 10.22 | 10.72 | 10.72 | 2.29% | 13,365 |
| Apr 11, 2025 | 10.63 | 10.63 | 10.44 | 10.48 | 10.48 | 0.10% | 4,547 |
| Apr 10, 2025 | 10.58 | 10.83 | 10.26 | 10.47 | 10.47 | -3.77% | 13,346 |
| Apr 9, 2025 | 10.52 | 11.69 | 10.45 | 10.88 | 10.88 | 2.74% | 16,156 |
| Apr 8, 2025 | 11.23 | 11.27 | 10.43 | 10.59 | 10.59 | -2.04% | 14,610 |
| Apr 7, 2025 | 11.28 | 11.91 | 10.81 | 10.81 | 10.81 | -6.57% | 27,968 |
| Apr 4, 2025 | 11.56 | 11.92 | 11.41 | 11.57 | 11.57 | -2.28% | 24,395 |
| Apr 3, 2025 | 12.01 | 12.37 | 11.62 | 11.84 | 11.84 | -4.28% | 25,754 |
| Apr 2, 2025 | 12.07 | 12.37 | 12.00 | 12.37 | 12.37 | 2.44% | 15,325 |
| Apr 1, 2025 | 11.90 | 12.48 | 11.90 | 12.08 | 12.08 | 1.47% | 17,333 |
| Mar 31, 2025 | 11.94 | 12.51 | 11.67 | 11.90 | 11.90 | -2.62% | 23,855 |
| 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 |