HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.51	16.59	15.74	16.14	16.14	-2.89%	20,316
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%	13,815
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
Jul 29, 2026	13.73	13.85	13.37	13.60	13.55	-1.56%	6,057
Jul 28, 2026	13.83	14.23	13.08	13.82	13.76	0.18%	29,284
Jul 27, 2026	13.10	13.96	13.10	13.79	13.74	6.90%	27,545
Jul 24, 2026	12.82	13.16	12.82	12.90	12.85	1.74%	6,724
Jul 23, 2026	12.51	13.07	12.51	12.68	12.63	-0.86%	8,057
Jul 22, 2026	12.53	12.88	12.53	12.79	12.74	1.35%	9,394
Jul 21, 2026	12.30	12.81	12.26	12.62	12.57	3.70%	9,537
Jul 20, 2026	12.17	12.17	12.17	12.17	12.12	0.50%	2,307
Jul 17, 2026	12.12	12.75	12.11	12.11	12.06	-1.30%	8,343
Jul 16, 2026	12.69	12.69	12.27	12.27	12.22	-2.31%	11,702
Jul 15, 2026	12.68	12.81	12.56	12.56	12.51	-0.55%	3,118
Jul 14, 2026	13.34	13.45	12.61	12.63	12.58	-2.47%	6,124
Jul 13, 2026	12.59	13.03	12.57	12.95	12.90	4.35%	6,849
Jul 10, 2026	12.27	12.41	12.23	12.41	12.36	0.81%	5,165
Jul 9, 2026	12.20	12.31	12.20	12.31	12.26	0.16%	1,853
Jul 8, 2026	12.42	12.42	12.29	12.29	12.24	1.15%	3,561
Jul 7, 2026	12.10	13.08	12.10	12.15	12.10	-0.08%	18,623
Jul 6, 2026	12.75	12.97	12.16	12.16	12.11	-4.78%	12,368
Jul 2, 2026	12.90	13.45	12.67	12.77	12.72	-4.91%	12,210
Jul 1, 2026	12.65	13.64	12.65	13.43	13.38	6.93%	21,395
Jun 30, 2026	13.20	13.53	12.43	12.56	12.51	-5.56%	18,582
Jun 29, 2026	13.65	13.65	12.67	13.30	13.25	-1.04%	17,176
Jun 26, 2026	12.39	13.54	12.39	13.44	13.39	7.35%	129,781