HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.75	13.69	12.04	13.66	13.66	8.76%	18,544
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%	8,372
Jun 5, 2026	12.45	13.08	12.26	13.08	13.08	6.82%	10,661
Jun 4, 2026	12.79	12.92	12.25	12.25	12.25	-2.97%	9,595
Jun 3, 2026	12.73	13.08	12.17	12.62	12.62	-1.87%	22,937
Jun 2, 2026	13.00	13.38	12.51	12.86	12.86	-2.43%	14,174
Jun 1, 2026	12.86	13.18	12.55	13.18	13.18	0.69%	4,508
May 29, 2026	13.10	13.39	12.63	13.15	13.09	0.77%	31,682
May 28, 2026	12.85	13.21	12.54	13.05	12.99	1.48%	5,414
May 27, 2026	12.59	13.19	12.56	12.86	12.80	1.34%	10,369
May 26, 2026	12.19	12.69	12.19	12.69	12.63	5.31%	14,733
May 22, 2026	12.52	12.52	11.97	12.05	12.00	-2.59%	6,151
May 21, 2026	12.04	12.38	11.99	12.37	12.31	3.00%	9,392
May 20, 2026	12.27	12.39	11.76	12.01	11.96	-0.74%	13,076
May 19, 2026	12.58	12.58	11.96	12.10	12.04	-3.35%	12,676
May 18, 2026	12.03	12.69	11.92	12.52	12.46	1.05%	11,539
May 15, 2026	12.94	13.17	12.00	12.39	12.33	-6.07%	15,976
May 14, 2026	12.38	13.19	12.38	13.19	13.13	5.77%	19,825
May 13, 2026	11.12	12.58	11.00	12.47	12.41	9.48%	18,155
May 12, 2026	11.68	12.07	11.09	11.39	11.34	-2.32%	27,973
May 11, 2026	11.94	12.03	11.40	11.66	11.61	-2.35%	6,209
May 8, 2026	12.19	12.39	11.94	11.94	11.89	-2.29%	12,755
May 7, 2026	11.76	12.39	11.38	12.22	12.16	2.69%	20,481
May 6, 2026	11.70	12.10	11.53	11.90	11.85	1.36%	37,445
May 5, 2026	11.54	12.00	11.32	11.74	11.69	1.82%	19,052
May 4, 2026	11.10	11.55	10.90	11.53	11.48	3.41%	46,892
May 1, 2026	11.70	11.78	11.13	11.15	11.10	-3.63%	30,129
Apr 30, 2026	11.63	11.86	11.41	11.57	11.52	-1.07%	12,732
Apr 29, 2026	11.27	11.90	11.04	11.70	11.64	3.13%	20,872
Apr 28, 2026	11.15	11.49	10.86	11.34	11.29	1.20%	16,937
Apr 27, 2026	10.92	11.50	10.59	11.21	11.15	1.31%	37,391
Apr 24, 2026	10.45	11.09	10.39	11.06	11.01	5.53%	12,648
Apr 23, 2026	10.52	10.92	10.37	10.48	10.43	0.10%	10,026
Apr 22, 2026	10.14	10.62	10.14	10.47	10.42	4.28%	14,589
Apr 21, 2026	10.95	11.15	10.04	10.04	9.99	-5.55%	26,714
Apr 20, 2026	10.49	10.80	10.49	10.63	10.58	1.82%	10,955
Apr 17, 2026	10.25	10.67	10.21	10.44	10.39	2.55%	19,377
Apr 16, 2026	10.19	10.84	10.08	10.18	10.13	-0.68%	22,292
Apr 15, 2026	10.40	10.59	10.22	10.25	10.20	-1.25%	19,805
Apr 14, 2026	10.30	10.96	10.24	10.38	10.33	1.47%	29,943
Apr 13, 2026	10.39	10.81	10.12	10.23	10.18	-0.49%	10,807
Apr 10, 2026	10.64	10.70	10.25	10.28	10.23	-3.88%	13,084
Apr 9, 2026	10.74	11.00	10.60	10.70	10.65	-1.52%	17,655
Apr 8, 2026	10.62	11.19	10.62	10.86	10.81	5.44%	19,316
Apr 7, 2026	10.36	10.59	10.30	10.30	10.25	-1.90%	17,465
Apr 6, 2026	10.14	11.03	10.14	10.50	10.45	2.64%	45,251
Apr 2, 2026	10.03	10.32	10.00	10.23	10.18	-	25,866
Apr 1, 2026	10.13	10.48	9.97	10.23	10.18	2.51%	17,200
Mar 31, 2026	9.94	10.40	9.69	9.98	9.93	1.94%	16,337