HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
9.52
+0.30 (3.25%)
Aug 15, 2025, 1:20 PM - Market open
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.36 | 9.36 | 9.30 | 9.42 | - | 2.17% | 2,047 |
| Aug 14, 2025 | 9.58 | 9.58 | 8.94 | 9.22 | 9.22 | -4.75% | 15,751 |
| Aug 13, 2025 | 9.79 | 9.79 | 9.67 | 9.68 | 9.68 | -3.01% | 8,654 |
| Aug 12, 2025 | 9.92 | 10.00 | 9.82 | 9.98 | 9.98 | 1.01% | 8,103 |
| Aug 11, 2025 | 9.64 | 10.07 | 9.58 | 9.88 | 9.88 | 2.38% | 9,719 |
| Aug 8, 2025 | 9.92 | 9.93 | 9.65 | 9.65 | 9.65 | -1.03% | 3,972 |
| Aug 7, 2025 | 9.75 | 10.08 | 9.65 | 9.75 | 9.75 | -0.20% | 5,294 |
| Aug 6, 2025 | 10.01 | 10.01 | 9.75 | 9.77 | 9.77 | -1.71% | 8,098 |
| Aug 5, 2025 | 10.00 | 10.07 | 9.76 | 9.94 | 9.94 | -0.50% | 5,923 |
| Aug 4, 2025 | 10.07 | 10.13 | 9.75 | 9.99 | 9.99 | 2.15% | 6,177 |
| Aug 1, 2025 | 10.01 | 10.01 | 9.66 | 9.78 | 9.78 | -4.40% | 8,065 |
| Jul 31, 2025 | 10.25 | 10.49 | 9.85 | 10.23 | 10.23 | 2.20% | 67,122 |
| Jul 30, 2025 | 10.50 | 10.50 | 9.93 | 10.01 | 10.01 | -0.69% | 12,306 |
| Jul 29, 2025 | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | -1.95% | 4,546 |
| Jul 28, 2025 | 10.25 | 10.50 | 10.22 | 10.28 | 10.28 | 0.59% | 20,119 |
| Jul 25, 2025 | 10.34 | 10.35 | 10.21 | 10.22 | 10.22 | -1.26% | 3,689 |
| Jul 24, 2025 | 10.48 | 10.65 | 10.27 | 10.35 | 10.35 | -1.71% | 10,986 |
| Jul 23, 2025 | 10.21 | 10.60 | 10.21 | 10.53 | 10.53 | 0.29% | 4,289 |
| Jul 22, 2025 | 10.00 | 10.66 | 10.00 | 10.50 | 10.50 | 4.69% | 26,209 |
| Jul 21, 2025 | 9.82 | 10.03 | 9.82 | 10.03 | 10.03 | 2.24% | 8,458 |
| Jul 18, 2025 | 9.89 | 10.47 | 9.74 | 9.81 | 9.81 | 1.13% | 22,944 |
| Jul 17, 2025 | 9.59 | 10.09 | 9.59 | 9.70 | 9.70 | 0.94% | 10,928 |
| Jul 16, 2025 | 9.40 | 10.27 | 9.22 | 9.61 | 9.61 | 2.23% | 20,721 |
| Jul 15, 2025 | 9.97 | 10.05 | 9.40 | 9.40 | 9.40 | -6.09% | 32,484 |
| Jul 14, 2025 | 10.02 | 10.07 | 10.01 | 10.01 | 10.01 | -0.20% | 2,725 |
| Jul 11, 2025 | 10.27 | 10.27 | 10.03 | 10.03 | 10.03 | -2.34% | 6,206 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.27 | 10.27 | 10.27 | -1.25% | 6,789 |
| Jul 9, 2025 | 10.31 | 10.40 | 10.20 | 10.40 | 10.40 | 0.58% | 7,979 |
| Jul 8, 2025 | 10.30 | 10.38 | 10.25 | 10.34 | 10.34 | 1.37% | 4,693 |
| Jul 7, 2025 | 10.24 | 10.27 | 10.13 | 10.20 | 10.20 | -1.64% | 9,823 |
| Jul 3, 2025 | 10.29 | 10.41 | 10.29 | 10.37 | 10.37 | 2.47% | 4,231 |
| Jul 2, 2025 | 10.15 | 10.24 | 10.09 | 10.12 | 10.12 | 0.50% | 6,094 |
| Jul 1, 2025 | 10.13 | 10.35 | 10.07 | 10.07 | 10.07 | 0.60% | 20,443 |
| Jun 30, 2025 | 10.13 | 10.13 | 9.79 | 10.01 | 10.01 | -1.86% | 44,797 |
| Jun 27, 2025 | 10.09 | 10.21 | 9.86 | 10.20 | 10.20 | 1.80% | 104,002 |
| Jun 26, 2025 | 9.94 | 10.03 | 9.83 | 10.02 | 10.02 | 2.45% | 4,923 |
| Jun 25, 2025 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -3.17% | 12,525 |
| Jun 24, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.20% | 14,804 |
| Jun 23, 2025 | 9.99 | 10.21 | 9.99 | 10.12 | 10.12 | 0.60% | 3,551 |
| Jun 20, 2025 | 10.12 | 10.21 | 10.05 | 10.06 | 10.06 | -0.30% | 13,387 |
| Jun 18, 2025 | 9.88 | 10.11 | 9.88 | 10.09 | 10.09 | 1.92% | 6,859 |
| Jun 17, 2025 | 9.84 | 10.04 | 9.72 | 9.90 | 9.90 | -1.00% | 6,073 |
| Jun 16, 2025 | 10.00 | 10.25 | 9.71 | 10.00 | 10.00 | 1.01% | 4,353 |
| Jun 13, 2025 | 9.86 | 9.98 | 9.86 | 9.90 | 9.90 | -2.46% | 10,257 |
| Jun 12, 2025 | 9.98 | 10.15 | 9.90 | 10.15 | 10.15 | 1.50% | 7,141 |
| Jun 11, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.25% | 5,698 |
| Jun 10, 2025 | 10.17 | 10.17 | 9.99 | 10.03 | 10.03 | -1.13% | 11,761 |
| Jun 9, 2025 | 10.03 | 10.25 | 9.86 | 10.14 | 10.14 | 1.00% | 4,394 |
| Jun 6, 2025 | 10.05 | 10.14 | 9.88 | 10.04 | 10.04 | 2.14% | 6,751 |
| Jun 5, 2025 | 9.98 | 10.01 | 9.83 | 9.83 | 9.83 | -2.58% | 6,225 |