HireQuest Inc. (HQI)
NASDAQ: HQI
· Real-Time Price · USD
10.07
0.16 (1.61%)
At close: Sep 05, 2025, 3:59 PM
10.07
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
HQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.76 | 10.07 | 9.62 | 10.07 | n/a | 1.61% | 6,898 |
| 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 |
| Aug 28, 2025 | 9.55 | 9.70 | 9.55 | 9.57 | 9.51 | 0.00% | 5,900 |
| Aug 27, 2025 | 9.50 | 9.58 | 9.50 | 9.57 | 9.51 | 0.63% | 3,215 |
| Aug 26, 2025 | 9.31 | 9.80 | 9.31 | 9.51 | 9.45 | -0.11% | 6,948 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.52 | 9.52 | 9.46 | -2.86% | 3,248 |
| Aug 22, 2025 | 9.90 | 9.92 | 9.60 | 9.80 | 9.74 | 4.14% | 12,329 |
| Aug 21, 2025 | 9.48 | 9.60 | 9.13 | 9.41 | 9.35 | -1.05% | 7,800 |
| Aug 20, 2025 | 9.28 | 9.51 | 9.19 | 9.51 | 9.45 | 4.28% | 7,515 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.12 | 9.12 | 9.06 | -1.30% | 4,800 |
| Aug 18, 2025 | 9.85 | 9.94 | 9.24 | 9.24 | 9.18 | -4.35% | 6,400 |
| Aug 15, 2025 | 9.36 | 9.66 | 9.30 | 9.66 | 9.60 | 4.77% | 4,500 |
| Aug 14, 2025 | 9.58 | 9.58 | 8.94 | 9.22 | 9.16 | -4.75% | 15,800 |
| Aug 13, 2025 | 9.79 | 9.79 | 9.67 | 9.68 | 9.62 | -3.01% | 8,700 |
| Aug 12, 2025 | 9.92 | 10.00 | 9.82 | 9.98 | 9.92 | 1.01% | 8,103 |
| Aug 11, 2025 | 9.64 | 10.07 | 9.58 | 9.88 | 9.82 | 2.38% | 9,719 |
| Aug 8, 2025 | 9.92 | 9.93 | 9.65 | 9.65 | 9.59 | -1.03% | 4,000 |