HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
9.00
-0.16 (-1.75%)
At close: Oct 8, 2025, 4:00 PM EDT
8.90
-0.10 (-1.11%)
After-hours: Oct 8, 2025, 4:00 PM EDT
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.00 | 9.30 | 9.00 | 9.19 | - | 0.33% | 5,641 |
| 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 |
| 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 |