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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 9.53 | 10.30 | 9.53 | 10.30 | 10.30 | 9.11% | 7,091 |
| Sep 10, 2025 | 9.71 | 9.81 | 9.30 | 9.44 | 9.44 | -3.87% | 12,853 |
| Sep 9, 2025 | 9.88 | 9.96 | 9.61 | 9.82 | 9.82 | -0.91% | 5,265 |
| Sep 8, 2025 | 9.64 | 10.07 | 9.60 | 9.91 | 9.91 | -1.59% | 5,347 |
| Sep 5, 2025 | 9.76 | 10.07 | 9.62 | 10.07 | 10.07 | 1.61% | 6,899 |
| Sep 4, 2025 | 9.90 | 9.91 | 9.68 | 9.91 | 9.91 | 2.59% | 5,669 |
| Sep 3, 2025 | 9.88 | 9.98 | 9.66 | 9.66 | 9.66 | -1.43% | 11,637 |
| Sep 2, 2025 | 9.80 | 10.07 | 9.75 | 9.80 | 9.80 | 0.41% | 6,877 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.64 | 9.76 | 9.76 | 1.99% | 3,440 |
| Aug 28, 2025 | 9.55 | 9.70 | 9.55 | 9.57 | 9.51 | - | 5,869 |
| Aug 27, 2025 | 9.50 | 9.58 | 9.50 | 9.57 | 9.51 | 0.63% | 3,215 |
| Aug 26, 2025 | 9.31 | 9.80 | 9.31 | 9.51 | 9.45 | -0.11% | 6,948 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.52 | 9.52 | 9.46 | -2.86% | 3,248 |
| Aug 22, 2025 | 9.90 | 9.92 | 9.60 | 9.80 | 9.74 | 4.14% | 12,329 |
| Aug 21, 2025 | 9.48 | 9.60 | 9.13 | 9.41 | 9.35 | -1.00% | 7,765 |
| Aug 20, 2025 | 9.28 | 9.51 | 9.19 | 9.51 | 9.45 | 4.22% | 7,515 |