HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
10.00
-0.30 (-2.91%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.12 | 9.12 | 9.06 | -1.30% | 4,759 |
| Aug 18, 2025 | 9.85 | 9.94 | 9.24 | 9.24 | 9.18 | -4.35% | 6,373 |
| Aug 15, 2025 | 9.36 | 9.66 | 9.30 | 9.66 | 9.60 | 4.77% | 4,482 |
| Aug 14, 2025 | 9.58 | 9.58 | 8.94 | 9.22 | 9.16 | -4.75% | 15,751 |
| Aug 13, 2025 | 9.79 | 9.79 | 9.67 | 9.68 | 9.62 | -3.01% | 8,654 |
| Aug 12, 2025 | 9.92 | 10.00 | 9.82 | 9.98 | 9.92 | 1.01% | 8,103 |
| Aug 11, 2025 | 9.64 | 10.07 | 9.58 | 9.88 | 9.82 | 2.38% | 9,719 |
| Aug 8, 2025 | 9.92 | 9.93 | 9.65 | 9.65 | 9.59 | -1.03% | 3,972 |
| Aug 7, 2025 | 9.75 | 10.08 | 9.65 | 9.75 | 9.69 | -0.20% | 5,294 |
| Aug 6, 2025 | 10.01 | 10.01 | 9.75 | 9.77 | 9.71 | -1.71% | 8,098 |
| Aug 5, 2025 | 10.00 | 10.07 | 9.76 | 9.94 | 9.88 | -0.50% | 5,923 |
| Aug 4, 2025 | 10.07 | 10.13 | 9.75 | 9.99 | 9.93 | 2.15% | 6,177 |
| Aug 1, 2025 | 10.01 | 10.01 | 9.66 | 9.78 | 9.72 | -4.40% | 8,065 |
| Jul 31, 2025 | 10.25 | 10.49 | 9.85 | 10.23 | 10.17 | 2.20% | 67,122 |
| Jul 30, 2025 | 10.50 | 10.50 | 9.93 | 10.01 | 9.95 | -0.69% | 12,306 |
| Jul 29, 2025 | 10.26 | 10.26 | 10.04 | 10.08 | 10.02 | -1.95% | 4,546 |
| Jul 28, 2025 | 10.25 | 10.50 | 10.22 | 10.28 | 10.22 | 0.59% | 20,119 |
| Jul 25, 2025 | 10.34 | 10.35 | 10.21 | 10.22 | 10.16 | -1.26% | 3,689 |
| Jul 24, 2025 | 10.48 | 10.65 | 10.27 | 10.35 | 10.29 | -1.71% | 10,986 |
| Jul 23, 2025 | 10.21 | 10.60 | 10.21 | 10.53 | 10.47 | 0.29% | 4,289 |
| Jul 22, 2025 | 10.00 | 10.66 | 10.00 | 10.50 | 10.44 | 4.69% | 26,209 |
| Jul 21, 2025 | 9.82 | 10.03 | 9.82 | 10.03 | 9.97 | 2.24% | 8,458 |
| Jul 18, 2025 | 9.89 | 10.47 | 9.74 | 9.81 | 9.75 | 1.13% | 22,944 |
| Jul 17, 2025 | 9.59 | 10.09 | 9.59 | 9.70 | 9.64 | 0.94% | 10,928 |
| Jul 16, 2025 | 9.40 | 10.27 | 9.22 | 9.61 | 9.55 | 2.23% | 20,721 |
| Jul 15, 2025 | 9.97 | 10.05 | 9.40 | 9.40 | 9.34 | -6.09% | 32,484 |
| Jul 14, 2025 | 10.02 | 10.07 | 10.01 | 10.01 | 9.95 | -0.20% | 2,725 |
| Jul 11, 2025 | 10.27 | 10.27 | 10.03 | 10.03 | 9.97 | -2.34% | 6,206 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.27 | 10.27 | 10.21 | -1.25% | 6,789 |
| Jul 9, 2025 | 10.31 | 10.40 | 10.20 | 10.40 | 10.34 | 0.58% | 7,979 |
| Jul 8, 2025 | 10.30 | 10.38 | 10.25 | 10.34 | 10.28 | 1.37% | 4,693 |
| Jul 7, 2025 | 10.24 | 10.27 | 10.13 | 10.20 | 10.14 | -1.64% | 9,823 |
| Jul 3, 2025 | 10.29 | 10.41 | 10.29 | 10.37 | 10.31 | 2.47% | 4,231 |