HireQuest Inc. (HQI)
NASDAQ: HQI
· Real-Time Price · USD
9.84
-0.06 (-0.61%)
At close: Sep 26, 2025, 3:59 PM
9.84
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.00 | 10.00 | 9.78 | 9.84 | 9.84 | -0.61% | 7,129 |
| Sep 25, 2025 | 9.82 | 10.14 | 9.78 | 9.90 | 9.90 | 1.12% | 9,600 |
| Sep 24, 2025 | 9.78 | 10.14 | 9.78 | 9.79 | 9.79 | 0.10% | 18,600 |
| Sep 23, 2025 | 9.86 | 9.98 | 9.78 | 9.78 | 9.78 | -0.10% | 6,538 |
| Sep 22, 2025 | 10.00 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 8,901 |
| Sep 19, 2025 | 10.05 | 10.05 | 9.79 | 9.85 | 9.85 | -2.09% | 20,644 |
| Sep 18, 2025 | 9.70 | 10.18 | 9.70 | 10.06 | 10.06 | 3.60% | 7,559 |
| Sep 17, 2025 | 9.78 | 10.03 | 9.71 | 9.71 | 9.71 | -0.72% | 8,200 |
| Sep 16, 2025 | 10.05 | 10.05 | 9.65 | 9.78 | 9.78 | -1.01% | 6,000 |
| Sep 15, 2025 | 10.07 | 10.07 | 9.74 | 9.88 | 9.88 | -1.20% | 4,134 |
| Sep 12, 2025 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | -2.91% | 7,800 |
| Sep 11, 2025 | 9.53 | 10.30 | 9.53 | 10.30 | 10.30 | 9.11% | 7,100 |
| Sep 10, 2025 | 9.71 | 9.81 | 9.30 | 9.44 | 9.44 | -3.87% | 12,900 |
| Sep 9, 2025 | 9.88 | 9.96 | 9.61 | 9.82 | 9.82 | -0.91% | 5,300 |
| Sep 8, 2025 | 9.64 | 10.07 | 9.60 | 9.91 | 9.91 | -1.59% | 5,347 |
| Sep 5, 2025 | 9.76 | 10.07 | 9.62 | 10.07 | 10.07 | 1.61% | 6,900 |
| Sep 4, 2025 | 9.90 | 9.91 | 9.68 | 9.91 | 9.91 | 2.59% | 5,700 |
| Sep 3, 2025 | 9.88 | 9.98 | 9.66 | 9.66 | 9.66 | -1.43% | 11,637 |
| Sep 2, 2025 | 9.80 | 10.07 | 9.75 | 9.80 | 9.80 | 0.41% | 6,900 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.64 | 9.76 | 9.76 | 1.99% | 3,440 |