HireQuest Inc.

AI Score

XX

Unlock

11.90
-0.32 (-2.62%)
At close: Mar 31, 2025, 3:46 PM
12.40
4.20%
Pre-market: Apr 01, 2025, 04:29 AM EDT

HireQuest Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 11.94 12.51 11.67 12.18 -0.04 -0.33% 21,129
Mar 28, 2025 12.50 12.84 12.19 12.22 -1.22 -9.08% 17,000
Mar 27, 2025 13.50 13.76 12.76 13.44 0.26 1.97% 13,812
Mar 26, 2025 13.10 13.38 13.05 13.18 -0.03 -0.23% 6,500
Mar 25, 2025 13.35 13.46 13.21 13.21 -0.19 -1.42% 6,800
Mar 24, 2025 13.38 13.55 12.88 13.40 0.20 1.52% 9,829
Mar 21, 2025 13.02 13.39 12.75 13.20 -0.01 -0.08% 34,942
Mar 20, 2025 13.45 13.48 13.21 13.21 -0.14 -1.05% 5,800
Mar 19, 2025 13.34 13.78 13.04 13.35 0.14 1.06% 62,800
Mar 18, 2025 13.45 13.50 13.10 13.21 -0.27 -2.00% 14,700
Mar 17, 2025 13.29 13.48 13.14 13.48 0.13 0.97% 14,902
Mar 14, 2025 12.90 13.35 12.50 13.35 0.48 3.73% 31,431
Mar 13, 2025 13.02 13.20 12.52 12.87 -0.40 -3.01% 14,200
Mar 12, 2025 12.90 13.35 12.68 13.27 0.37 2.87% 9,621
Mar 11, 2025 13.49 13.49 12.54 12.90 -0.58 -4.30% 20,900
Mar 10, 2025 13.90 13.90 12.94 13.48 -0.49 -3.51% 16,000
Mar 7, 2025 14.00 14.20 13.97 13.97 -0.03 -0.21% 8,947
Mar 6, 2025 14.49 14.49 13.99 14.00 -0.50 -3.45% 7,600
Mar 5, 2025 14.09 14.51 13.95 14.50 0.40 2.84% 16,300
Mar 4, 2025 14.68 14.68 14.01 14.10 -0.58 -3.95% 29,822
Mar 3, 2025 15.16 15.20 14.51 14.68 -0.48 -3.17% 14,545
Feb 28, 2025 15.00 15.50 14.97 15.16 0.20 1.34% 13,433
Feb 27, 2025 15.03 15.18 14.94 14.96 0.06 0.40% 9,548
Feb 26, 2025 15.04 15.28 14.90 14.90 -0.13 -0.86% 15,410
Feb 25, 2025 15.50 15.63 14.84 15.03 -0.35 -2.28% 23,300
Feb 24, 2025 14.75 15.75 14.75 15.38 0.71 4.84% 22,800
Feb 21, 2025 14.35 14.83 14.17 14.67 0.50 3.53% 17,348
Feb 20, 2025 14.60 14.94 14.02 14.17 -0.41 -2.81% 14,500
Feb 19, 2025 15.27 15.71 14.36 14.58 -0.55 -3.64% 24,244
Feb 18, 2025 14.66 15.25 14.54 15.13 0.94 6.62% 39,300
Feb 14, 2025 13.54 14.70 13.51 14.19 0.79 5.90% 45,542
Feb 13, 2025 13.14 13.40 13.01 13.40 0.20 1.52% 41,900
Feb 12, 2025 12.79 13.32 12.77 13.20 0.38 2.96% 8,541
Feb 11, 2025 13.00 13.20 12.72 12.82 -0.13 -1.00% 13,549
Feb 10, 2025 12.79 13.30 12.79 12.95 0.14 1.09% 4,215
Feb 7, 2025 12.78 12.99 12.78 12.81 -0.41 -3.10% 5,201
Feb 6, 2025 13.39 13.40 13.18 13.22 -0.15 -1.12% 6,600
Feb 5, 2025 12.98 13.40 12.98 13.37 0.37 2.85% 14,900
Feb 4, 2025 13.08 13.33 12.95 13.00 0.09 0.70% 4,948
Feb 3, 2025 12.85 13.00 12.56 12.91 -0.09 -0.69% 15,618
Jan 31, 2025 13.21 13.25 13.00 13.00 -0.35 -2.62% 8,200
Jan 30, 2025 13.36 13.36 12.86 13.35 0.01 0.07% 10,017
Jan 29, 2025 13.36 13.39 13.00 13.34 0.01 0.08% 12,000
Jan 28, 2025 13.17 13.40 13.04 13.33 0.09 0.68% 12,100
Jan 27, 2025 12.70 13.27 12.54 13.24 0.48 3.76% 10,300
Jan 24, 2025 13.19 13.21 12.76 12.76 -0.59 -4.42% 11,136
Jan 23, 2025 13.42 13.57 13.35 13.35 -0.15 -1.11% 11,200
Jan 22, 2025 13.44 13.74 13.09 13.50 0.41 3.13% 14,103
Jan 21, 2025 12.77 13.20 12.76 13.09 0.44 3.48% 11,438
Jan 17, 2025 12.75 12.81 12.55 12.65 0.04 0.32% 5,824