Skip to main content
logo
HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
16.31
+0.01 (0.06%)
At close: Oct 30, 2026, 4:00 PM EDT
16.27
-0.04 (-0.28%)
After-hours: Oct 30, 2026, 7:30 PM EDT

HireQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.5717.1516.1916.3116.310.06%14,690
Oct 29, 202616.8416.9916.1616.3016.30-3.26%12,450
Oct 28, 202617.3617.3616.8316.8516.85-1.98%6,874
Oct 27, 202617.1717.6817.0017.1917.190.06%21,754
Oct 26, 202616.4017.7715.9917.1817.186.18%37,773
Oct 23, 202616.5516.5515.8216.1816.18-2.00%28,169
Oct 22, 202616.3216.5215.6916.5116.511.16%31,810
Oct 21, 202617.1517.1515.9416.3216.32-4.62%35,451
Oct 20, 202617.3317.9617.0517.1117.11-1.27%19,350
Oct 19, 202617.8918.2317.2517.3317.33-3.13%33,017
Oct 16, 202617.6818.6817.6417.8917.892.23%82,760
Oct 15, 202617.1518.1217.0817.5017.502.40%22,226
Oct 14, 202617.2117.9216.9117.0917.09-1.27%34,781
Oct 13, 202617.5018.2517.1217.3117.31-0.97%46,867
Oct 12, 202617.2318.0017.2317.4817.481.63%34,594
Oct 9, 202618.0318.2617.1417.2017.20-5.39%30,387
Oct 8, 202618.4118.5817.8918.1818.18-1.46%17,086
Oct 7, 202618.1619.4718.1618.4518.45-2.02%51,091
Oct 6, 202619.1419.4518.6418.8318.83-1.26%19,285
Oct 5, 202618.0019.3618.0019.0719.071.38%21,133
Oct 2, 202619.7119.8018.4818.8118.81-3.98%15,775
Oct 1, 202619.2019.7818.7119.5919.592.40%19,797
Sep 30, 202619.5419.8318.8019.1319.13-1.85%24,133
Sep 29, 202619.7719.8818.8019.4919.49-1.22%23,875
Sep 28, 202620.2320.8419.1919.7319.73-1.55%29,747
Sep 25, 202618.7920.2318.7920.0420.046.88%131,307
Sep 24, 202618.2619.0018.1018.7518.752.46%49,496
Sep 23, 202617.0718.3017.0118.3018.307.21%27,791
Sep 22, 202617.5017.5416.7817.0717.07-2.01%24,091
Sep 21, 202617.1817.5016.3717.4217.420.58%17,068
Sep 18, 202616.7817.4816.7017.3217.322.91%46,184
Sep 17, 202616.6717.1816.6716.8316.830.84%9,871
Sep 16, 202616.6516.6916.4316.6916.690.06%10,481
Sep 15, 202616.1717.0216.0016.6816.683.28%38,897
Sep 14, 202616.0716.3815.8916.1516.150.62%14,522
Sep 11, 202615.8216.0515.7116.0516.051.33%5,874
Sep 10, 202615.6716.1815.5315.8415.84-0.63%15,512
Sep 9, 202616.1616.1615.7715.9415.94-2.00%11,395
Sep 8, 202616.0116.5115.7916.2716.270.77%16,221
Sep 4, 202616.5116.5915.7416.1416.14-2.89%20,317
Sep 3, 202616.8316.8816.1516.6216.62-0.54%14,487
Sep 2, 202616.2117.4816.1116.7116.713.98%39,350
Sep 1, 202615.9116.3215.5816.0716.071.07%13,817
Aug 31, 202616.3917.3915.8515.9615.90-2.56%9,534
Aug 28, 202616.0317.0916.0316.3816.322.18%25,424
Aug 27, 202617.0917.3314.6316.0315.97-6.04%29,233
Aug 26, 202617.4017.5016.9017.0617.00-2.23%11,272
Aug 25, 202617.6417.7016.7917.4517.38-0.96%22,414
Aug 24, 202617.1417.7816.9917.6217.552.80%29,992
Aug 21, 202617.0717.2516.6317.1417.080.59%45,379