Home

HireQuest, Inc. - Common Stock (HQI)

9.6700
+1.3000 (15.53%)
NASDAQ · Last Trade: Nov 9th, 9:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

DateOpenHighLowCloseVolumeAdjusted Close
11/07/202510.0010.008.779.6711,5349.67
11/06/20258.538.748.378.3710,6998.37
11/05/20258.618.688.538.656,8068.65
11/04/20258.288.438.028.3611,3078.36
11/03/20258.458.647.758.1526,6068.15
10/31/20258.468.678.328.534,3598.53
10/30/20258.498.818.318.5613,6028.56
10/29/20258.669.058.448.4513,0478.45
10/28/20258.378.768.258.3516,0518.35
10/27/20258.638.788.288.2815,8898.28
10/24/20258.688.908.548.593,7398.59
10/23/20258.668.908.528.5649,3048.56
10/22/20258.548.858.508.8026,6918.80
10/21/20258.758.758.508.503,9918.50
10/20/20258.688.688.428.424,4248.42
10/17/20258.508.958.388.3810,0688.38
10/16/20258.578.808.418.507,1408.50
10/15/20258.598.878.598.692,2628.69
10/14/20258.628.638.598.592,5348.59
10/13/20258.329.028.048.7722,3888.77
10/10/20258.758.848.318.3215,3418.32
10/09/20258.899.318.688.7530,4118.75
10/08/20259.009.298.908.908,9148.90
10/07/20259.309.449.109.168,7789.16
10/06/20259.429.529.209.356,6569.35
10/03/20259.289.659.289.343,6269.34
10/02/20259.639.749.129.228,9499.22
10/01/20259.769.769.569.574,2719.57
9/30/20259.589.849.589.629,7309.62
9/29/20259.999.999.589.586,5119.58
9/26/202510.0010.009.789.848,1559.84
9/25/20259.8210.149.789.909,5849.90
9/24/20259.7810.149.789.7918,5599.79
9/23/20259.869.979.789.786,5389.78
9/22/202510.0010.259.799.798,9019.79
9/19/202510.0510.059.799.8520,6449.85
9/18/20259.7010.189.7010.067,40910.06
9/17/20259.7810.039.719.718,1589.71
9/16/202510.0510.059.659.785,9849.78
9/15/202510.0710.079.749.884,1349.88
9/12/20259.6610.009.6610.007,78410.00
9/11/20259.5310.309.5310.307,09110.30
9/10/20259.719.819.309.4412,8539.44
9/09/20259.889.969.619.825,2659.82
9/08/20259.6410.079.609.915,3479.91
9/05/20259.7610.079.6210.076,89910.07
9/04/20259.909.919.689.915,6699.91
9/03/20259.889.989.669.6611,6379.66
9/02/20259.8010.079.759.806,8779.80
8/29/20259.799.799.649.763,4409.76
8/28/20259.559.709.559.575,8699.51
8/27/20259.509.589.509.573,2159.51
8/26/20259.319.809.319.516,9489.45
8/25/20259.859.859.529.523,2489.46
8/22/20259.909.929.609.8012,3299.74
8/21/20259.489.609.139.417,7659.35
8/20/20259.289.519.199.517,5159.45
8/19/20259.529.529.129.124,7599.06
8/18/20259.859.949.249.246,3739.18
8/15/20259.369.669.309.664,4829.60
8/14/20259.589.588.949.2215,7519.16
8/13/20259.799.799.679.688,6549.62
8/12/20259.9210.009.829.988,1039.92
8/11/20259.6410.079.589.889,7199.82