HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	18.41	18.58	17.89	18.37	18.37	-0.43%	17,082
Oct 7, 2026	18.16	19.47	18.16	18.45	18.45	-2.02%	51,090
Oct 6, 2026	19.14	19.45	18.64	18.83	18.83	-1.26%	19,016
Oct 5, 2026	18.00	19.36	18.00	19.07	19.07	1.38%	21,097
Oct 2, 2026	19.71	19.80	18.48	18.81	18.81	-3.98%	15,772
Oct 1, 2026	19.20	19.78	18.71	19.59	19.59	2.40%	19,796
Sep 30, 2026	19.54	19.83	18.80	19.13	19.13	-1.85%	24,130
Sep 29, 2026	19.77	19.88	18.80	19.49	19.49	-1.22%	23,875
Sep 28, 2026	20.23	20.84	19.19	19.73	19.73	-1.55%	29,747
Sep 25, 2026	18.79	20.23	18.79	20.04	20.04	6.88%	131,307
Sep 24, 2026	18.26	19.00	18.10	18.75	18.75	2.46%	49,496
Sep 23, 2026	17.07	18.30	17.01	18.30	18.30	7.21%	27,791
Sep 22, 2026	17.50	17.54	16.78	17.07	17.07	-2.01%	24,091
Sep 21, 2026	17.18	17.50	16.37	17.42	17.42	0.58%	17,068
Sep 18, 2026	16.78	17.48	16.70	17.32	17.32	2.91%	46,184
Sep 17, 2026	16.67	17.18	16.67	16.83	16.83	0.84%	9,871
Sep 16, 2026	16.65	16.69	16.43	16.69	16.69	0.06%	10,481
Sep 15, 2026	16.17	17.02	16.00	16.68	16.68	3.28%	38,897
Sep 14, 2026	16.07	16.38	15.89	16.15	16.15	0.62%	14,522
Sep 11, 2026	15.82	16.05	15.71	16.05	16.05	1.33%	5,874
Sep 10, 2026	15.67	16.18	15.53	15.84	15.84	-0.63%	15,512
Sep 9, 2026	16.16	16.16	15.77	15.94	15.94	-2.00%	11,395
Sep 8, 2026	16.01	16.51	15.79	16.27	16.27	0.77%	16,221
Sep 4, 2026	16.51	16.59	15.74	16.14	16.14	-2.89%	20,317
Sep 3, 2026	16.83	16.88	16.15	16.62	16.62	-0.54%	14,487
Sep 2, 2026	16.21	17.48	16.11	16.71	16.71	3.98%	39,350
Sep 1, 2026	15.91	16.32	15.58	16.07	16.07	1.07%	13,817
Aug 31, 2026	16.39	17.39	15.85	15.96	15.90	-2.56%	9,534
Aug 28, 2026	16.03	17.09	16.03	16.38	16.32	2.18%	25,424
Aug 27, 2026	17.09	17.33	14.63	16.03	15.97	-6.04%	29,233
Aug 26, 2026	17.40	17.50	16.90	17.06	17.00	-2.23%	11,272
Aug 25, 2026	17.64	17.70	16.79	17.45	17.38	-0.96%	22,414
Aug 24, 2026	17.14	17.78	16.99	17.62	17.55	2.80%	29,992
Aug 21, 2026	17.07	17.25	16.63	17.14	17.08	0.59%	45,379
Aug 20, 2026	16.71	17.04	16.54	17.04	16.98	1.97%	54,058
Aug 19, 2026	16.76	16.99	16.40	16.71	16.65	-0.06%	13,374
Aug 18, 2026	16.41	16.81	16.41	16.72	16.66	3.53%	32,386
Aug 17, 2026	16.80	17.20	15.80	16.15	16.09	-3.98%	35,067
Aug 14, 2026	18.14	18.15	16.78	16.82	16.76	-5.03%	19,870
Aug 13, 2026	17.27	19.01	16.54	17.71	17.64	6.43%	60,302
Aug 12, 2026	17.30	17.30	16.49	16.64	16.58	-3.20%	14,946
Aug 11, 2026	14.70	19.00	14.70	17.19	17.13	26.68%	89,949
Aug 10, 2026	13.37	13.90	13.33	13.57	13.52	2.18%	11,886
Aug 7, 2026	12.78	13.29	12.61	13.28	13.23	4.16%	10,562
Aug 6, 2026	13.00	13.85	12.71	12.75	12.70	-0.47%	100,137
Aug 5, 2026	13.28	13.50	12.81	12.81	12.76	-2.81%	5,819
Aug 4, 2026	13.87	14.01	13.18	13.18	13.13	-6.99%	13,831
Aug 3, 2026	12.89	14.33	12.89	14.17	14.12	9.67%	9,315
Jul 31, 2026	13.69	13.95	12.92	12.92	12.87	-4.01%	8,518
Jul 30, 2026	13.71	13.79	13.46	13.46	13.41	-1.03%	3,541