HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.35	14.83	14.17	14.67	14.67	3.53%	17,348
Feb 20, 2025	14.60	14.94	14.02	14.17	14.17	-2.81%	14,475
Feb 19, 2025	15.27	15.71	14.36	14.58	14.58	-3.64%	24,244
Feb 18, 2025	14.66	15.25	14.54	15.13	15.13	6.62%	39,265
Feb 14, 2025	13.54	14.70	13.51	14.19	14.19	5.90%	45,542
Feb 13, 2025	13.14	13.40	13.02	13.40	13.40	1.52%	41,898
Feb 12, 2025	12.79	13.32	12.77	13.20	13.20	2.96%	8,541
Feb 11, 2025	13.00	13.20	12.72	12.82	12.82	-1.00%	13,549
Feb 10, 2025	12.79	13.30	12.79	12.95	12.95	1.09%	4,215
Feb 7, 2025	12.78	12.99	12.78	12.81	12.81	-3.10%	5,201
Feb 6, 2025	13.39	13.40	13.18	13.22	13.22	-1.12%	6,586
Feb 5, 2025	12.98	13.40	12.98	13.37	13.37	2.85%	14,887
Feb 4, 2025	13.08	13.33	12.95	13.00	13.00	0.70%	4,948
Feb 3, 2025	12.85	13.00	12.56	12.91	12.91	-0.69%	15,618
Jan 31, 2025	13.21	13.25	13.00	13.00	13.00	-2.62%	8,154
Jan 30, 2025	13.36	13.36	12.86	13.35	13.35	0.07%	10,017
Jan 29, 2025	13.36	13.39	13.00	13.34	13.34	0.08%	11,955
Jan 28, 2025	13.17	13.40	13.04	13.33	13.33	0.68%	12,093
Jan 27, 2025	12.70	13.27	12.54	13.24	13.24	3.76%	10,273
Jan 24, 2025	13.19	13.21	12.76	12.76	12.76	-4.42%	11,136
Jan 23, 2025	13.42	13.57	13.35	13.35	13.35	-1.11%	11,185
Jan 22, 2025	13.44	13.74	13.09	13.50	13.50	3.13%	14,103
Jan 21, 2025	12.77	13.20	12.76	13.09	13.09	3.52%	11,438
Jan 17, 2025	12.75	12.81	12.55	12.65	12.65	0.28%	5,824
Jan 16, 2025	13.20	13.29	12.61	12.61	12.61	-4.32%	8,218
Jan 15, 2025	13.69	13.69	12.91	13.18	13.18	-1.20%	8,581
Jan 14, 2025	13.17	13.34	13.06	13.34	13.34	2.38%	3,916
Jan 13, 2025	12.63	13.03	12.42	13.03	13.03	2.60%	9,715
Jan 10, 2025	13.18	13.18	12.70	12.70	12.70	-3.50%	11,047
Jan 8, 2025	13.10	13.37	12.62	13.16	13.16	1.31%	8,124
Jan 7, 2025	13.22	13.27	12.98	12.99	12.99	-2.40%	11,084
Jan 6, 2025	13.98	13.98	13.29	13.31	13.31	-3.76%	9,530
Jan 3, 2025	13.88	14.09	13.40	13.83	13.83	-1.07%	4,565
Jan 2, 2025	14.20	14.20	13.56	13.98	13.98	-1.27%	11,250
Dec 31, 2024	13.15	14.16	13.11	14.16	14.16	7.68%	23,195
Dec 30, 2024	13.76	13.76	13.15	13.15	13.15	-4.15%	16,858
Dec 27, 2024	14.59	14.64	13.72	13.72	13.72	-5.83%	15,677
Dec 26, 2024	13.86	14.57	13.86	14.57	14.57	4.82%	2,806
Dec 24, 2024	13.82	13.98	13.61	13.90	13.90	0.29%	4,645
Dec 23, 2024	14.32	14.32	13.77	13.86	13.86	-3.14%	15,126
Dec 20, 2024	13.80	14.33	13.79	14.31	14.31	2.14%	25,384
Dec 19, 2024	14.03	14.25	13.97	14.01	14.01	0.94%	5,908
Dec 18, 2024	14.66	14.70	13.88	13.88	13.88	-4.60%	17,644
Dec 17, 2024	14.55	14.75	14.39	14.55	14.55	-1.22%	24,212
Dec 16, 2024	14.74	14.74	14.65	14.73	14.73	0.55%	4,628
Dec 13, 2024	14.70	14.70	14.55	14.65	14.65	-0.48%	2,594
Dec 12, 2024	14.99	14.99	14.60	14.72	14.72	-1.60%	5,125
Dec 11, 2024	14.99	14.99	14.64	14.96	14.96	0.20%	32,816
Dec 10, 2024	14.36	15.00	14.36	14.93	14.93	1.84%	45,779
Dec 9, 2024	14.99	15.00	14.31	14.66	14.66	-1.35%	19,289
Dec 6, 2024	14.61	14.87	14.50	14.86	14.86	1.92%	6,235
Dec 5, 2024	14.10	14.70	13.80	14.58	14.58	2.68%	18,270
Dec 4, 2024	15.15	15.15	13.97	14.20	14.20	-6.64%	55,967
Dec 3, 2024	15.56	15.56	15.21	15.21	15.21	-3.12%	11,754
Dec 2, 2024	15.56	15.75	14.93	15.70	15.70	3.22%	39,091
Nov 29, 2024	15.69	15.69	15.21	15.21	15.15	-1.81%	16,438
Nov 27, 2024	15.75	15.75	15.37	15.49	15.43	-0.96%	7,312
Nov 26, 2024	15.69	15.75	15.44	15.64	15.58	0.77%	16,517
Nov 25, 2024	15.27	15.74	15.20	15.52	15.46	1.64%	30,912
Nov 22, 2024	15.00	15.27	14.69	15.27	15.21	1.87%	16,635
Nov 21, 2024	14.45	14.99	14.38	14.99	14.93	3.52%	19,127
Nov 20, 2024	14.66	14.66	14.35	14.48	14.43	-1.30%	9,318
Nov 19, 2024	14.52	14.85	14.22	14.67	14.61	0.89%	86,600
Nov 18, 2024	14.42	14.75	14.39	14.54	14.49	1.68%	15,811
Nov 15, 2024	14.50	14.60	14.27	14.30	14.25	-0.42%	11,408
Nov 14, 2024	14.59	14.64	14.25	14.36	14.31	-1.44%	12,538
Nov 13, 2024	14.50	14.76	14.26	14.57	14.52	1.96%	9,770
Nov 12, 2024	14.60	14.74	14.25	14.29	14.24	-2.92%	19,086
Nov 11, 2024	14.44	14.77	14.12	14.72	14.66	3.52%	19,130
Nov 8, 2024	13.66	14.25	13.14	14.22	14.17	2.52%	15,712
Nov 7, 2024	14.50	14.80	13.87	13.87	13.82	-5.39%	16,126
Nov 6, 2024	13.73	14.66	13.47	14.66	14.60	8.75%	23,462
Nov 5, 2024	13.10	13.48	12.92	13.48	13.43	2.90%	16,992
Nov 4, 2024	13.53	13.53	12.93	13.10	13.05	-1.87%	4,342
Nov 1, 2024	13.30	13.49	13.13	13.35	13.30	0.30%	5,863
Oct 31, 2024	13.55	13.64	13.30	13.31	13.26	-2.20%	8,173
Oct 30, 2024	13.82	14.15	13.48	13.61	13.56	-2.99%	18,220
Oct 29, 2024	14.15	14.15	13.90	14.03	13.98	-0.28%	3,991
Oct 28, 2024	13.63	14.07	13.59	14.07	14.02	3.30%	7,435
Oct 25, 2024	13.79	14.00	13.62	13.62	13.57	-1.16%	13,488
Oct 24, 2024	13.69	13.78	13.62	13.78	13.73	0.47%	3,350
Oct 23, 2024	13.80	14.00	13.64	13.72	13.66	-0.83%	5,499
Oct 22, 2024	14.01	14.15	13.80	13.83	13.78	-1.28%	11,554
Oct 21, 2024	14.25	14.40	14.01	14.01	13.96	-1.89%	6,963
Oct 18, 2024	14.15	14.41	14.07	14.28	14.23	0.35%	6,796
Oct 17, 2024	14.42	14.49	14.00	14.23	14.18	0.35%	22,289
Oct 16, 2024	14.20	14.20	13.81	14.18	14.13	-0.07%	12,985
Oct 15, 2024	14.16	14.50	14.16	14.19	14.14	0.50%	11,935
Oct 14, 2024	14.00	14.50	14.00	14.12	14.07	1.29%	17,277
Oct 11, 2024	13.50	13.95	13.50	13.94	13.89	5.05%	15,636
Oct 10, 2024	13.25	13.56	13.23	13.27	13.22	-	8,182
Oct 9, 2024	12.94	13.92	12.90	13.27	13.22	3.35%	21,501
Oct 8, 2024	12.83	12.89	12.42	12.84	12.79	-0.93%	11,565
Oct 7, 2024	13.49	13.49	12.84	12.96	12.91	-3.71%	10,466
Oct 4, 2024	13.58	13.66	13.14	13.46	13.41	2.51%	8,181
Oct 3, 2024	13.54	13.54	13.09	13.13	13.08	-2.96%	9,241
Oct 2, 2024	13.55	13.94	13.53	13.53	13.48	-3.36%	3,614
Oct 1, 2024	14.40	14.40	13.91	14.00	13.95	-1.13%	5,040
Sep 30, 2024	14.51	14.75	14.16	14.16	14.11	-3.21%	9,079
Sep 27, 2024	14.40	14.79	14.33	14.63	14.57	0.69%	12,712