HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	10.88	11.11	10.86	11.01	11.01	1.66%	9,932
Feb 18, 2026	10.95	11.18	10.81	10.83	10.83	0.84%	17,592
Feb 17, 2026	10.90	11.18	10.52	10.74	10.74	-1.20%	17,706
Feb 13, 2026	10.56	11.20	10.56	10.87	10.87	1.87%	6,884
Feb 12, 2026	10.53	10.67	10.28	10.67	10.67	2.40%	20,704
Feb 11, 2026	10.78	10.78	10.42	10.42	10.42	-2.89%	17,488
Feb 10, 2026	10.80	11.08	10.69	10.73	10.73	-1.20%	17,812
Feb 9, 2026	10.98	11.31	10.79	10.86	10.86	-0.78%	9,943
Feb 6, 2026	11.10	11.18	10.70	10.95	10.95	-1.04%	65,652
Feb 5, 2026	11.05	11.50	10.96	11.06	11.06	-1.34%	33,204
Feb 4, 2026	11.94	11.94	10.61	11.21	11.21	-6.35%	44,045
Feb 3, 2026	11.02	11.97	11.02	11.97	11.97	6.68%	16,041
Feb 2, 2026	11.18	11.47	11.01	11.22	11.22	-0.09%	72,003
Jan 30, 2026	11.15	11.42	11.13	11.23	11.23	-1.92%	14,643
Jan 29, 2026	10.82	11.45	10.79	11.45	11.45	4.47%	15,299
Jan 28, 2026	10.90	10.96	10.60	10.96	10.96	-1.53%	20,799
Jan 27, 2026	10.86	11.21	10.85	11.13	11.13	1.55%	12,358
Jan 26, 2026	11.30	11.30	10.78	10.96	10.96	-2.97%	16,140
Jan 23, 2026	11.36	11.43	11.00	11.30	11.30	-0.48%	5,260
Jan 22, 2026	11.36	11.63	11.23	11.35	11.35	-0.70%	9,339
Jan 21, 2026	11.08	11.53	11.00	11.43	11.43	4.34%	29,290
Jan 20, 2026	10.92	11.07	10.80	10.96	10.96	0.09%	26,265
Jan 16, 2026	10.92	11.22	10.67	10.95	10.95	-0.14%	38,244
Jan 15, 2026	10.83	11.05	10.60	10.96	10.96	2.81%	28,076
Jan 14, 2026	10.67	10.74	10.51	10.66	10.66	0.38%	17,135
Jan 13, 2026	10.98	11.40	10.33	10.62	10.62	-3.37%	42,799
Jan 12, 2026	10.98	11.47	10.85	10.99	10.99	1.52%	42,629
Jan 9, 2026	10.89	11.05	10.63	10.83	10.83	0.42%	34,028
Jan 8, 2026	10.98	11.14	10.66	10.78	10.78	0.75%	70,157
Jan 7, 2026	10.74	11.10	10.55	10.70	10.70	-0.37%	45,305
Jan 6, 2026	10.75	10.89	10.30	10.74	10.74	-0.92%	36,855
Jan 5, 2026	10.72	11.88	10.72	10.84	10.84	1.31%	43,112
Jan 2, 2026	10.91	10.91	10.55	10.70	10.70	1.81%	36,225
Dec 31, 2025	10.27	10.76	10.27	10.51	10.51	2.04%	53,972
Dec 30, 2025	10.45	10.77	9.78	10.30	10.30	-	61,254
Dec 29, 2025	10.37	10.52	9.92	10.30	10.30	-1.06%	26,807
Dec 26, 2025	10.20	11.10	10.03	10.41	10.41	2.06%	45,823
Dec 24, 2025	9.60	10.48	9.35	10.20	10.20	8.40%	69,079
Dec 23, 2025	9.22	9.64	9.22	9.41	9.41	0.97%	38,391
Dec 22, 2025	8.46	9.34	8.34	9.32	9.32	10.95%	56,655
Dec 19, 2025	8.61	8.61	8.26	8.40	8.40	-3.45%	39,668
Dec 18, 2025	8.19	8.91	8.03	8.70	8.70	12.55%	112,421
Dec 17, 2025	7.70	7.80	7.38	7.73	7.73	0.45%	41,214
Dec 16, 2025	7.78	8.04	7.62	7.70	7.70	-0.97%	23,997
Dec 15, 2025	7.95	8.23	7.42	7.77	7.77	-1.65%	61,827
Dec 12, 2025	8.03	8.28	7.67	7.90	7.90	-2.59%	28,909
Dec 11, 2025	7.74	8.36	7.69	8.11	8.11	6.85%	35,177
Dec 10, 2025	8.08	8.15	7.52	7.59	7.59	-7.78%	239,397
Dec 9, 2025	8.35	8.53	8.14	8.23	8.23	-0.36%	25,924
Dec 8, 2025	8.05	8.36	7.92	8.26	8.26	4.56%	51,945