HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
14.57
+0.28 (1.96%)
Nov 13, 2024, 4:00 PM EST - Market closed
HireQuest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 12.26 | 12.44 | 11.98 | 12.03 | 11.98 | -2.59% | 12,717 |
Jun 28, 2024 | 12.30 | 12.35 | 11.92 | 12.35 | 12.30 | 0.41% | 86,767 |
Jun 27, 2024 | 12.30 | 12.30 | 12.25 | 12.30 | 12.25 | - | 16,481 |
Jun 26, 2024 | 12.30 | 12.36 | 12.24 | 12.30 | 12.25 | 1.49% | 9,758 |
Jun 25, 2024 | 12.48 | 12.48 | 12.12 | 12.12 | 12.07 | -1.06% | 8,575 |
Jun 24, 2024 | 12.26 | 12.46 | 12.23 | 12.25 | 12.20 | 0.33% | 7,692 |