HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
11.13
+0.17 (1.55%)
At close: Jan 27, 2026, 4:00 PM EST
11.50
+0.37 (3.32%)
After-hours: Jan 27, 2026, 7:32 PM EST
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.33 | 8.49 | 7.84 | 7.90 | 7.90 | -5.11% | 21,505 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.12 | 8.33 | 8.33 | -1.94% | 10,369 |
| Dec 3, 2025 | 8.21 | 8.86 | 8.03 | 8.49 | 8.49 | 5.47% | 32,118 |
| Dec 2, 2025 | 8.52 | 8.52 | 8.05 | 8.05 | 8.05 | -5.85% | 22,268 |
| Dec 1, 2025 | 8.63 | 8.96 | 8.25 | 8.55 | 8.55 | -1.61% | 30,137 |
| Nov 28, 2025 | 8.75 | 8.84 | 7.61 | 8.69 | 8.63 | 0.46% | 82,914 |
| Nov 26, 2025 | 8.69 | 8.99 | 8.45 | 8.65 | 8.59 | 0.35% | 8,410 |
| Nov 25, 2025 | 8.87 | 8.87 | 8.62 | 8.62 | 8.56 | -3.79% | 5,235 |
| Nov 24, 2025 | 9.21 | 9.21 | 8.64 | 8.96 | 8.90 | -1.97% | 11,696 |
| Nov 21, 2025 | 8.72 | 9.14 | 8.54 | 9.14 | 9.08 | 4.94% | 15,306 |
| Nov 20, 2025 | 9.26 | 9.38 | 8.30 | 8.71 | 8.65 | -2.79% | 9,492 |
| Nov 19, 2025 | 9.23 | 9.23 | 8.96 | 8.96 | 8.90 | -2.29% | 6,831 |
| Nov 18, 2025 | 9.84 | 9.84 | 8.97 | 9.17 | 9.11 | 0.22% | 7,613 |
| Nov 17, 2025 | 9.05 | 9.20 | 8.80 | 9.15 | 9.09 | 1.55% | 11,808 |
| Nov 14, 2025 | 9.30 | 9.61 | 9.01 | 9.01 | 8.95 | -5.06% | 1,967 |
| Nov 13, 2025 | 9.70 | 9.76 | 9.15 | 9.49 | 9.42 | -2.67% | 13,043 |