HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
8.72
+0.01 (0.11%)
Nov 21, 2025, 10:16 AM EST - Market open
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.26 | 9.38 | 8.30 | 8.71 | 8.71 | -2.79% | 9,492 |
| Nov 19, 2025 | 9.23 | 9.23 | 8.96 | 8.96 | 8.96 | -2.29% | 6,831 |
| Nov 18, 2025 | 9.84 | 9.84 | 8.97 | 9.17 | 9.17 | 0.22% | 7,613 |
| Nov 17, 2025 | 9.05 | 9.20 | 8.80 | 9.15 | 9.15 | 1.55% | 11,808 |
| Nov 14, 2025 | 9.30 | 9.61 | 9.01 | 9.01 | 9.01 | -5.06% | 1,967 |
| Nov 13, 2025 | 9.70 | 9.76 | 9.15 | 9.49 | 9.49 | -2.67% | 13,043 |
| Nov 12, 2025 | 9.68 | 9.80 | 9.68 | 9.75 | 9.75 | -0.71% | 6,795 |
| Nov 11, 2025 | 9.76 | 9.82 | 9.48 | 9.82 | 9.82 | -1.11% | 11,604 |
| Nov 10, 2025 | 9.53 | 9.93 | 9.30 | 9.93 | 9.93 | 2.69% | 9,938 |
| Nov 7, 2025 | 10.00 | 10.00 | 8.77 | 9.67 | 9.67 | 15.53% | 11,534 |
| Nov 6, 2025 | 8.53 | 8.74 | 8.37 | 8.37 | 8.37 | -3.24% | 10,699 |
| Nov 5, 2025 | 8.61 | 8.68 | 8.53 | 8.65 | 8.65 | 3.47% | 6,806 |
| Nov 4, 2025 | 8.28 | 8.43 | 8.02 | 8.36 | 8.36 | 2.58% | 11,307 |
| Nov 3, 2025 | 8.45 | 8.64 | 7.75 | 8.15 | 8.15 | -4.45% | 26,606 |
| Oct 31, 2025 | 8.46 | 8.67 | 8.32 | 8.53 | 8.53 | -0.35% | 4,359 |
| Oct 30, 2025 | 8.49 | 8.81 | 8.31 | 8.56 | 8.56 | 1.30% | 13,602 |
| Oct 29, 2025 | 8.66 | 9.05 | 8.44 | 8.45 | 8.45 | 1.20% | 13,047 |
| Oct 28, 2025 | 8.37 | 8.76 | 8.25 | 8.35 | 8.35 | 0.85% | 16,051 |
| Oct 27, 2025 | 8.63 | 8.78 | 8.28 | 8.28 | 8.28 | -3.61% | 15,889 |
| Oct 24, 2025 | 8.68 | 8.90 | 8.54 | 8.59 | 8.59 | 0.35% | 3,739 |
| Oct 23, 2025 | 8.66 | 8.90 | 8.52 | 8.56 | 8.56 | -2.73% | 49,304 |
| Oct 22, 2025 | 8.54 | 8.85 | 8.50 | 8.80 | 8.80 | 3.53% | 26,691 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 0.95% | 3,991 |
| Oct 20, 2025 | 8.68 | 8.68 | 8.42 | 8.42 | 8.42 | 0.48% | 4,424 |
| Oct 17, 2025 | 8.50 | 8.95 | 8.38 | 8.38 | 8.38 | -1.41% | 10,068 |
| Oct 16, 2025 | 8.57 | 8.80 | 8.41 | 8.50 | 8.50 | -2.19% | 7,140 |
| Oct 15, 2025 | 8.59 | 8.87 | 8.59 | 8.69 | 8.69 | 1.16% | 2,262 |
| Oct 14, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.59 | -2.05% | 2,538 |
| Oct 13, 2025 | 8.32 | 9.02 | 8.04 | 8.77 | 8.77 | 5.41% | 22,388 |
| Oct 10, 2025 | 8.75 | 8.84 | 8.31 | 8.32 | 8.32 | -4.91% | 15,341 |
| Oct 9, 2025 | 8.89 | 9.31 | 8.68 | 8.75 | 8.75 | -1.69% | 30,411 |
| Oct 8, 2025 | 9.00 | 9.30 | 8.90 | 8.90 | 8.90 | -2.84% | 8,924 |
| Oct 7, 2025 | 9.30 | 9.44 | 9.10 | 9.16 | 9.16 | -2.03% | 8,778 |
| Oct 6, 2025 | 9.42 | 9.52 | 9.21 | 9.35 | 9.35 | 0.11% | 6,656 |
| Oct 3, 2025 | 9.28 | 9.65 | 9.28 | 9.34 | 9.34 | 1.30% | 3,626 |
| Oct 2, 2025 | 9.63 | 9.75 | 9.12 | 9.22 | 9.22 | -3.66% | 8,949 |
| Oct 1, 2025 | 9.76 | 9.76 | 9.56 | 9.57 | 9.57 | -0.52% | 4,271 |
| Sep 30, 2025 | 9.58 | 9.84 | 9.58 | 9.62 | 9.62 | 0.42% | 9,730 |
| Sep 29, 2025 | 9.99 | 9.99 | 9.58 | 9.58 | 9.58 | -2.64% | 6,511 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.78 | 9.84 | 9.84 | -0.61% | 7,129 |
| Sep 25, 2025 | 9.82 | 10.14 | 9.78 | 9.90 | 9.90 | 1.12% | 9,584 |
| Sep 24, 2025 | 9.78 | 10.14 | 9.78 | 9.79 | 9.79 | 0.10% | 18,559 |
| Sep 23, 2025 | 9.86 | 9.98 | 9.78 | 9.78 | 9.78 | -0.10% | 6,538 |
| Sep 22, 2025 | 10.00 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 8,901 |
| Sep 19, 2025 | 10.05 | 10.05 | 9.79 | 9.85 | 9.85 | -2.09% | 20,644 |
| Sep 18, 2025 | 9.70 | 10.18 | 9.70 | 10.06 | 10.06 | 3.60% | 7,559 |
| Sep 17, 2025 | 9.78 | 10.03 | 9.71 | 9.71 | 9.71 | -0.72% | 8,158 |
| Sep 16, 2025 | 10.05 | 10.05 | 9.65 | 9.78 | 9.78 | -1.01% | 5,984 |
| Sep 15, 2025 | 10.07 | 10.07 | 9.74 | 9.88 | 9.88 | -1.20% | 4,134 |
| Sep 12, 2025 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | -2.91% | 7,784 |