HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	16.41	16.81	16.41	16.72	16.72	3.53%	32,379
Aug 17, 2026	16.80	17.20	15.80	16.15	16.15	-3.98%	35,067
Aug 14, 2026	18.14	18.15	16.78	16.82	16.82	-5.03%	19,869
Aug 13, 2026	17.27	19.01	16.54	17.71	17.71	6.43%	60,302
Aug 12, 2026	17.30	17.30	16.49	16.64	16.64	-3.20%	14,940
Aug 11, 2026	14.70	19.00	14.70	17.19	17.19	26.68%	89,483
Aug 10, 2026	13.37	13.90	13.33	13.57	13.57	2.18%	11,065
Aug 7, 2026	12.78	13.29	12.61	13.28	13.28	4.16%	10,560
Aug 6, 2026	13.00	13.85	12.71	12.75	12.75	-0.47%	100,137
Aug 5, 2026	13.28	13.50	12.81	12.81	12.81	-2.81%	5,817
Aug 4, 2026	13.87	14.01	13.18	13.18	13.18	-6.99%	13,831
Aug 3, 2026	12.89	14.33	12.89	14.17	14.17	9.67%	9,313
Jul 31, 2026	13.69	13.95	12.92	12.92	12.92	-4.01%	8,518
Jul 30, 2026	13.71	13.79	13.46	13.46	13.46	-1.03%	3,541
Jul 29, 2026	13.73	13.85	13.37	13.60	13.60	-1.56%	6,057
Jul 28, 2026	13.83	14.23	13.08	13.82	13.82	0.18%	29,284
Jul 27, 2026	13.10	13.96	13.10	13.79	13.79	6.90%	27,545
Jul 24, 2026	12.82	13.16	12.82	12.90	12.90	1.74%	6,723
Jul 23, 2026	12.51	13.07	12.51	12.68	12.68	-0.86%	8,057
Jul 22, 2026	12.53	12.88	12.53	12.79	12.79	1.35%	9,394
Jul 21, 2026	12.30	12.81	12.26	12.62	12.62	3.70%	9,528
Jul 20, 2026	12.17	12.17	12.17	12.17	12.17	0.50%	2,307
Jul 17, 2026	12.12	12.75	12.11	12.11	12.11	-1.30%	8,343
Jul 16, 2026	12.69	12.69	12.27	12.27	12.27	-2.31%	11,702
Jul 15, 2026	12.68	12.81	12.56	12.56	12.56	-0.55%	3,118
Jul 14, 2026	13.34	13.45	12.61	12.63	12.63	-2.47%	6,124
Jul 13, 2026	12.59	13.03	12.57	12.95	12.95	4.35%	6,796
Jul 10, 2026	12.27	12.41	12.23	12.41	12.41	0.81%	5,134
Jul 9, 2026	12.20	12.31	12.20	12.31	12.31	0.16%	1,853
Jul 8, 2026	12.42	12.42	12.29	12.29	12.29	1.15%	3,561
Jul 7, 2026	12.10	13.08	12.10	12.15	12.15	-0.08%	18,623
Jul 6, 2026	12.75	12.97	12.16	12.16	12.16	-4.78%	12,368
Jul 2, 2026	12.90	13.45	12.67	12.77	12.77	-4.91%	12,210
Jul 1, 2026	12.65	13.64	12.65	13.43	13.43	6.93%	21,395
Jun 30, 2026	13.20	13.53	12.43	12.56	12.56	-5.56%	18,582
Jun 29, 2026	13.65	13.65	12.67	13.30	13.30	-1.04%	17,176
Jun 26, 2026	12.39	13.54	12.39	13.44	13.44	7.35%	129,781
Jun 25, 2026	12.83	12.89	12.52	12.52	12.52	-1.26%	6,966
Jun 24, 2026	13.16	13.87	12.37	12.68	12.68	1.12%	10,312
Jun 23, 2026	12.38	12.54	12.36	12.54	12.54	1.21%	5,936
Jun 22, 2026	12.79	12.96	11.87	12.39	12.39	-1.67%	15,787
Jun 18, 2026	13.15	13.15	11.91	12.60	12.60	-3.23%	29,427
Jun 17, 2026	12.66	13.21	12.66	13.02	13.02	1.48%	13,343
Jun 16, 2026	13.43	13.43	12.83	12.83	12.83	-3.61%	14,731
Jun 15, 2026	14.24	14.24	13.11	13.31	13.31	-4.72%	10,525
Jun 12, 2026	14.45	14.54	13.72	13.97	13.97	-1.48%	22,255
Jun 11, 2026	13.46	14.19	12.90	14.18	14.18	3.81%	21,762
Jun 10, 2026	12.75	13.69	12.04	13.66	13.66	8.76%	18,551
Jun 9, 2026	12.94	13.03	12.56	12.56	12.56	-2.41%	7,051
Jun 8, 2026	13.23	13.35	12.83	12.87	12.87	-1.61%	8,392