Skip to main content
HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
14.31
+0.30 (2.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

HireQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.8014.3313.7914.3114.312.14%25,384
Dec 19, 202414.0314.2513.9714.0114.010.94%5,908
Dec 18, 202414.6614.7013.8813.8813.88-4.60%17,644
Dec 17, 202414.5514.7514.3914.5514.55-1.22%24,212
Dec 16, 202414.7414.7414.6514.7314.730.55%4,628
Dec 13, 202414.7014.7014.5514.6514.65-0.48%2,594
Dec 12, 202414.9914.9914.6014.7214.72-1.60%5,125
Dec 11, 202414.9914.9914.6414.9614.960.20%32,816
Dec 10, 202414.3615.0014.3614.9314.931.84%45,779
Dec 9, 202414.9915.0014.3114.6614.66-1.35%19,289
Dec 6, 202414.6114.8714.5014.8614.861.92%6,235
Dec 5, 202414.1014.7013.8014.5814.582.68%18,270
Dec 4, 202415.1515.1513.9714.2014.20-6.64%55,967
Dec 3, 202415.5615.5615.2115.2115.21-3.12%11,754
Dec 2, 202415.5615.7514.9315.7015.703.22%39,091
Nov 29, 202415.6915.6915.2115.2115.15-1.81%16,438
Nov 27, 202415.7515.7515.3715.4915.43-0.96%7,312
Nov 26, 202415.6915.7515.4415.6415.580.77%16,517
Nov 25, 202415.2715.7415.2015.5215.461.64%30,912
Nov 22, 202415.0015.2714.6915.2715.211.87%16,635
Nov 21, 202414.4514.9914.3814.9914.933.52%19,127
Nov 20, 202414.6614.6614.3514.4814.43-1.30%9,318
Nov 19, 202414.5214.8514.2214.6714.610.89%86,600
Nov 18, 202414.4214.7514.3914.5414.491.68%15,811
Nov 15, 202414.5014.6014.2714.3014.25-0.42%11,408
Nov 14, 202414.5914.6414.2514.3614.31-1.44%12,538
Nov 13, 202414.5014.7614.2614.5714.521.96%9,770
Nov 12, 202414.6014.7414.2514.2914.24-2.92%19,086
Nov 11, 202414.4414.7714.1214.7214.663.52%19,130
Nov 8, 202413.6614.2513.1414.2214.172.52%15,712
Nov 7, 202414.5014.8013.8713.8713.82-5.39%16,126
Nov 6, 202413.7314.6613.4714.6614.608.75%23,462
Nov 5, 202413.1013.4812.9213.4813.432.90%16,992
Nov 4, 202413.5313.5312.9313.1013.05-1.87%4,342
Nov 1, 202413.3013.4913.1313.3513.300.30%5,863
Oct 31, 202413.5513.6413.3013.3113.26-2.20%8,173
Oct 30, 202413.8214.1513.4813.6113.56-2.99%18,220
Oct 29, 202414.1514.1513.9014.0313.98-0.28%3,991
Oct 28, 202413.6314.0713.5914.0714.023.30%7,435
Oct 25, 202413.7914.0013.6213.6213.57-1.16%13,488
Oct 24, 202413.6913.7813.6213.7813.730.47%3,350
Oct 23, 202413.8014.0013.6413.7213.66-0.83%5,499
Oct 22, 202414.0114.1513.8013.8313.78-1.28%11,554
Oct 21, 202414.2514.4014.0114.0113.96-1.89%6,963
Oct 18, 202414.1514.4114.0714.2814.230.35%6,796
Oct 17, 202414.4214.4914.0014.2314.180.35%22,289
Oct 16, 202414.2014.2013.8114.1814.13-0.07%12,985
Oct 15, 202414.1614.5014.1614.1914.140.50%11,935
Oct 14, 202414.0014.5014.0014.1214.071.29%17,277
Oct 11, 202413.5013.9513.5013.9413.895.05%15,636
Oct 10, 202413.2513.5613.2313.2713.22-8,182
Oct 9, 202412.9413.9212.9013.2713.223.35%21,501
Oct 8, 202412.8312.8912.4212.8412.79-0.93%11,565
Oct 7, 202413.4913.4912.8412.9612.91-3.71%10,466
Oct 4, 202413.5813.6613.1413.4613.412.51%8,181
Oct 3, 202413.5413.5413.0913.1313.08-2.96%9,241
Oct 2, 202413.5513.9413.5313.5313.48-3.36%3,614
Oct 1, 202414.4014.4013.9114.0013.95-1.13%5,040
Sep 30, 202414.5114.7514.1614.1614.11-3.21%9,079
Sep 27, 202414.4014.7914.3314.6314.570.69%12,712
Sep 26, 202414.3214.7614.2414.5314.480.07%7,403
Sep 25, 202414.5715.2014.5014.5214.470.90%7,161
Sep 24, 202414.7014.7714.0314.3914.340.42%8,565
Sep 23, 202414.6114.6214.3114.3314.28-1.38%10,558
Sep 20, 202414.6414.6414.3414.5314.48-0.89%30,566
Sep 19, 202414.4814.6614.0514.6614.603.46%9,443
Sep 18, 202414.0014.7014.0014.1714.120.64%10,265
Sep 17, 202414.0914.3813.8114.0814.03-0.71%21,895
Sep 16, 202414.6914.6913.8514.1814.13-3.47%13,618
Sep 13, 202414.6214.7914.4814.6914.631.45%6,127
Sep 12, 202413.6414.4813.6414.4814.436.39%4,071
Sep 11, 202413.9213.9813.4613.6113.56-4.09%8,388
Sep 10, 202414.0514.2513.7714.1914.141.07%8,857
Sep 9, 202414.1014.5914.0414.0413.99-1.96%7,601
Sep 6, 202413.9214.7313.9214.3214.271.70%20,773
Sep 5, 202414.2014.3314.0814.0814.030.21%5,529
Sep 4, 202413.9914.2713.9214.0514.000.21%14,239
Sep 3, 202414.3014.4414.0014.0213.97-1.54%25,796
Aug 30, 202414.3014.3714.1414.2414.19-1.25%8,116
Aug 29, 202413.9514.4613.9514.4214.314.42%8,690
Aug 28, 202413.7014.1913.3513.8113.701.54%19,156
Aug 27, 202413.1513.7713.0313.6013.495.18%15,199
Aug 26, 202413.5413.9612.7312.9312.83-2.85%55,309
Aug 23, 202412.9013.6512.9013.3113.202.78%28,481
Aug 22, 202412.8312.9912.7512.9512.850.70%18,499
Aug 21, 202413.2613.2612.8612.8612.76-2.80%8,434
Aug 20, 202413.7413.7613.2313.2313.12-2.43%19,811
Aug 19, 202413.4613.9813.2313.5613.451.50%53,743
Aug 16, 202413.8313.8413.2313.3613.25-3.33%22,932
Aug 15, 202413.6013.8913.3313.8213.713.06%11,999
Aug 14, 202413.2913.5413.0613.4113.30-0.67%12,811
Aug 13, 202413.6513.8913.0713.5013.392.20%33,199
Aug 12, 202413.6113.7313.1713.2113.10-3.08%10,980
Aug 9, 202412.0213.9512.0213.6313.5210.45%28,847
Aug 8, 202412.0212.3411.9912.3412.246.01%5,812
Aug 7, 202412.1312.1711.4911.6411.55-2.27%9,263
Aug 6, 202411.6612.7411.6611.9111.822.06%13,099
Aug 5, 202412.0012.1711.3911.6711.58-3.47%26,264
Aug 2, 202412.9312.9312.0912.0911.99-8.20%11,636
Aug 1, 202413.4913.4913.0813.1713.07-2.08%8,034