HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	12.58	12.58	11.96	12.10	12.10	-3.35%	12,676
May 18, 2026	12.03	12.69	11.92	12.52	12.52	1.05%	11,539
May 15, 2026	12.94	13.17	12.00	12.39	12.39	-6.07%	15,976
May 14, 2026	12.38	13.19	12.38	13.19	13.19	5.77%	19,825
May 13, 2026	11.12	12.58	11.00	12.47	12.47	9.48%	18,155
May 12, 2026	11.68	12.07	11.09	11.39	11.39	-2.32%	27,973
May 11, 2026	11.94	12.03	11.40	11.66	11.66	-2.35%	6,209
May 8, 2026	12.19	12.39	11.94	11.94	11.94	-2.29%	12,755
May 7, 2026	11.76	12.39	11.38	12.22	12.22	2.69%	20,481
May 6, 2026	11.70	12.10	11.53	11.90	11.90	1.36%	37,445
May 5, 2026	11.54	12.00	11.32	11.74	11.74	1.82%	19,052
May 4, 2026	11.10	11.55	10.90	11.53	11.53	3.41%	46,892
May 1, 2026	11.70	11.78	11.13	11.15	11.15	-3.63%	30,129
Apr 30, 2026	11.63	11.86	11.41	11.57	11.57	-1.07%	12,732
Apr 29, 2026	11.27	11.90	11.04	11.70	11.70	3.13%	20,872
Apr 28, 2026	11.15	11.49	10.86	11.34	11.34	1.20%	16,937
Apr 27, 2026	10.92	11.50	10.59	11.21	11.21	1.31%	37,391
Apr 24, 2026	10.45	11.09	10.39	11.06	11.06	5.53%	12,648
Apr 23, 2026	10.52	10.92	10.37	10.48	10.48	0.10%	10,026
Apr 22, 2026	10.14	10.62	10.14	10.47	10.47	4.28%	14,589
Apr 21, 2026	10.95	11.15	10.04	10.04	10.04	-5.55%	26,714
Apr 20, 2026	10.49	10.80	10.49	10.63	10.63	1.82%	10,955
Apr 17, 2026	10.25	10.67	10.21	10.44	10.44	2.55%	19,377
Apr 16, 2026	10.19	10.84	10.08	10.18	10.18	-0.68%	22,292
Apr 15, 2026	10.40	10.59	10.22	10.25	10.25	-1.25%	19,805
Apr 14, 2026	10.30	10.96	10.24	10.38	10.38	1.47%	29,943
Apr 13, 2026	10.39	10.81	10.12	10.23	10.23	-0.49%	10,807
Apr 10, 2026	10.64	10.70	10.25	10.28	10.28	-3.88%	13,084
Apr 9, 2026	10.74	11.00	10.60	10.70	10.70	-1.52%	17,655
Apr 8, 2026	10.62	11.19	10.62	10.86	10.86	5.44%	19,316
Apr 7, 2026	10.36	10.59	10.30	10.30	10.30	-1.90%	17,465
Apr 6, 2026	10.14	11.03	10.14	10.50	10.50	2.64%	45,251
Apr 2, 2026	10.03	10.32	10.00	10.23	10.23	-	25,866
Apr 1, 2026	10.13	10.48	9.97	10.23	10.23	2.51%	17,200
Mar 31, 2026	9.94	10.40	9.69	9.98	9.98	1.94%	16,337
Mar 30, 2026	10.00	10.00	9.70	9.79	9.79	-1.51%	16,465
Mar 27, 2026	10.05	10.39	9.89	9.94	9.94	-0.90%	9,802
Mar 26, 2026	10.10	10.41	9.99	10.03	10.03	-1.76%	24,501
Mar 25, 2026	10.00	10.47	10.00	10.21	10.21	1.09%	10,507
Mar 24, 2026	10.41	10.93	10.06	10.10	10.10	-3.63%	15,196
Mar 23, 2026	10.02	11.01	10.02	10.48	10.48	6.61%	25,588
Mar 20, 2026	10.29	10.56	9.65	9.83	9.83	-4.28%	50,749
Mar 19, 2026	10.00	10.76	10.00	10.27	10.27	2.19%	15,403
Mar 18, 2026	10.68	10.68	10.03	10.05	10.05	-5.99%	15,330
Mar 17, 2026	10.80	11.22	10.69	10.69	10.69	-0.93%	11,141
Mar 16, 2026	10.89	11.26	10.78	10.79	10.79	-0.64%	15,770
Mar 13, 2026	11.14	11.28	10.86	10.86	10.86	0.18%	17,791
Mar 12, 2026	10.35	11.40	10.35	10.84	10.84	3.83%	9,848
Mar 11, 2026	10.40	10.83	10.40	10.44	10.44	-0.57%	10,741
Mar 10, 2026	11.20	11.20	10.50	10.50	10.50	-6.25%	13,954