HireQuest Inc. (HQI)
NASDAQ: HQI
· Real-Time Price · USD
9.44
0.22 (2.39%)
At close: Aug 15, 2025, 12:05 PM
HQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.58 | 9.58 | 8.94 | 9.22 | 9.22 | -4.75% | 15,751 |
| Aug 13, 2025 | 9.79 | 9.79 | 9.67 | 9.68 | 9.68 | -3.01% | 8,700 |
| Aug 12, 2025 | 9.92 | 10.00 | 9.82 | 9.98 | 9.98 | 1.01% | 8,103 |
| Aug 11, 2025 | 9.64 | 10.07 | 9.58 | 9.88 | 9.88 | 2.38% | 9,719 |
| Aug 8, 2025 | 9.92 | 9.93 | 9.65 | 9.65 | 9.65 | -1.03% | 4,000 |
| Aug 7, 2025 | 9.75 | 10.07 | 9.65 | 9.75 | 9.75 | -0.20% | 5,300 |
| Aug 6, 2025 | 10.01 | 10.01 | 9.75 | 9.77 | 9.77 | -1.71% | 8,100 |
| Aug 5, 2025 | 10.00 | 10.07 | 9.76 | 9.94 | 9.94 | -0.50% | 5,923 |
| Aug 4, 2025 | 10.07 | 10.13 | 9.75 | 9.99 | 9.99 | 2.15% | 6,200 |
| Aug 1, 2025 | 10.01 | 10.01 | 9.66 | 9.78 | 9.78 | -4.40% | 8,100 |
| Jul 31, 2025 | 10.25 | 10.49 | 9.85 | 10.23 | 10.23 | 2.20% | 67,122 |
| Jul 30, 2025 | 10.50 | 10.50 | 9.93 | 10.01 | 10.01 | -0.69% | 12,306 |
| Jul 29, 2025 | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | -1.95% | 4,546 |
| Jul 28, 2025 | 10.25 | 10.50 | 10.22 | 10.28 | 10.28 | 0.59% | 20,119 |
| Jul 25, 2025 | 10.34 | 10.35 | 10.21 | 10.22 | 10.22 | -1.26% | 3,700 |
| Jul 24, 2025 | 10.48 | 10.65 | 10.27 | 10.35 | 10.35 | -1.71% | 11,000 |
| Jul 23, 2025 | 10.21 | 10.60 | 10.21 | 10.53 | 10.53 | 0.29% | 4,300 |
| Jul 22, 2025 | 10.00 | 10.66 | 10.00 | 10.50 | 10.50 | 4.69% | 26,209 |
| Jul 21, 2025 | 9.82 | 10.03 | 9.82 | 10.03 | 10.03 | 2.24% | 8,500 |
| Jul 18, 2025 | 9.89 | 10.47 | 9.74 | 9.81 | 9.81 | 1.13% | 22,944 |