HireQuest, Inc. - Common Stock (HQI)
10.05
-0.64 (-5.99%)
NASDAQ · Last Trade: Mar 19th, 12:41 AM EDT
Historical Prices For HireQuest, Inc. - Common Stock (HQI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 10.68 | 10.68 | 10.03 | 10.05 | 15,331 | 10.05 |
| 3/17/2026 | 10.80 | 11.22 | 10.69 | 10.69 | 11,141 | 10.69 |
| 3/16/2026 | 10.89 | 11.26 | 10.78 | 10.79 | 15,771 | 10.79 |
| 3/13/2026 | 11.14 | 11.28 | 10.86 | 10.86 | 17,792 | 10.86 |
| 3/12/2026 | 10.35 | 11.40 | 10.35 | 10.84 | 9,849 | 10.84 |
| 3/11/2026 | 10.40 | 10.83 | 10.40 | 10.44 | 10,742 | 10.44 |
| 3/10/2026 | 11.20 | 11.20 | 10.50 | 10.50 | 13,955 | 10.50 |
| 3/09/2026 | 10.99 | 11.32 | 10.96 | 11.20 | 9,608 | 11.20 |
| 3/06/2026 | 10.54 | 11.25 | 10.27 | 11.01 | 13,393 | 11.01 |
| 3/05/2026 | 11.16 | 11.16 | 10.65 | 10.74 | 14,373 | 10.74 |
| 3/04/2026 | 11.63 | 12.05 | 11.20 | 11.26 | 13,848 | 11.26 |
| 3/03/2026 | 11.74 | 12.47 | 11.56 | 11.58 | 15,928 | 11.58 |
| 3/02/2026 | 11.60 | 12.15 | 11.50 | 11.91 | 17,592 | 11.91 |
| 2/27/2026 | 12.10 | 12.10 | 11.43 | 11.66 | 21,733 | 11.66 |
| 2/26/2026 | 12.05 | 12.48 | 12.02 | 12.20 | 11,076 | 12.20 |
| 2/25/2026 | 12.02 | 12.38 | 11.61 | 12.23 | 10,961 | 12.23 |
| 2/24/2026 | 11.54 | 12.33 | 11.49 | 11.90 | 14,692 | 11.90 |
| 2/23/2026 | 11.65 | 11.94 | 11.32 | 11.49 | 23,898 | 11.49 |
| 2/20/2026 | 11.01 | 11.74 | 11.01 | 11.58 | 10,660 | 11.58 |
| 2/19/2026 | 10.88 | 11.11 | 10.86 | 11.01 | 9,932 | 11.01 |
| 2/18/2026 | 10.95 | 11.18 | 10.81 | 10.83 | 17,592 | 10.83 |
| 2/17/2026 | 10.90 | 11.18 | 10.52 | 10.74 | 17,707 | 10.74 |
| 2/13/2026 | 10.56 | 11.20 | 10.56 | 10.87 | 6,884 | 10.87 |
| 2/12/2026 | 10.52 | 10.67 | 10.28 | 10.67 | 20,704 | 10.67 |
| 2/11/2026 | 10.78 | 10.78 | 10.42 | 10.42 | 17,489 | 10.42 |
| 2/10/2026 | 10.80 | 11.08 | 10.69 | 10.73 | 17,812 | 10.73 |
| 2/09/2026 | 10.98 | 11.31 | 10.79 | 10.86 | 9,954 | 10.86 |
| 2/06/2026 | 11.10 | 11.18 | 10.70 | 10.95 | 65,652 | 10.95 |
| 2/05/2026 | 11.04 | 11.50 | 10.96 | 11.06 | 33,209 | 11.06 |
| 2/04/2026 | 11.94 | 11.94 | 10.61 | 11.21 | 44,045 | 11.21 |
| 2/03/2026 | 11.02 | 11.97 | 11.02 | 11.97 | 16,046 | 11.97 |
| 2/02/2026 | 11.18 | 11.46 | 11.01 | 11.22 | 72,015 | 11.22 |
| 1/30/2026 | 11.15 | 11.41 | 11.13 | 11.23 | 14,643 | 11.23 |
| 1/29/2026 | 10.82 | 11.45 | 10.79 | 11.45 | 15,299 | 11.45 |
| 1/28/2026 | 10.90 | 10.96 | 10.60 | 10.96 | 20,799 | 10.96 |
| 1/27/2026 | 10.86 | 11.21 | 10.85 | 11.13 | 12,359 | 11.13 |
| 1/26/2026 | 11.30 | 11.30 | 10.78 | 10.96 | 16,140 | 10.96 |
| 1/23/2026 | 11.36 | 11.43 | 11.00 | 11.29 | 5,277 | 11.29 |
| 1/22/2026 | 11.36 | 11.63 | 11.23 | 11.35 | 9,339 | 11.35 |
| 1/21/2026 | 11.08 | 11.53 | 11.00 | 11.43 | 29,290 | 11.43 |
| 1/20/2026 | 10.92 | 11.07 | 10.80 | 10.96 | 26,265 | 10.96 |
| 1/16/2026 | 10.92 | 11.22 | 10.67 | 10.95 | 38,449 | 10.95 |
| 1/15/2026 | 10.83 | 11.05 | 10.60 | 10.96 | 28,076 | 10.96 |
| 1/14/2026 | 10.67 | 10.74 | 10.51 | 10.66 | 17,135 | 10.66 |
| 1/13/2026 | 10.98 | 11.40 | 10.33 | 10.62 | 42,799 | 10.62 |
| 1/12/2026 | 10.98 | 11.47 | 10.85 | 10.99 | 42,629 | 10.99 |
| 1/09/2026 | 10.89 | 11.04 | 10.63 | 10.82 | 34,042 | 10.82 |
| 1/08/2026 | 10.98 | 11.14 | 10.66 | 10.78 | 70,157 | 10.78 |
| 1/07/2026 | 10.74 | 11.10 | 10.55 | 10.70 | 45,305 | 10.70 |
| 1/06/2026 | 10.75 | 10.89 | 10.30 | 10.74 | 36,855 | 10.74 |
| 1/05/2026 | 10.72 | 11.88 | 10.72 | 10.84 | 43,112 | 10.84 |
| 1/02/2026 | 10.91 | 10.91 | 10.55 | 10.70 | 36,225 | 10.70 |
| 12/31/2025 | 10.27 | 10.76 | 10.27 | 10.51 | 53,972 | 10.51 |
| 12/30/2025 | 10.45 | 10.77 | 9.78 | 10.30 | 61,254 | 10.30 |
| 12/29/2025 | 10.37 | 10.52 | 9.91 | 10.30 | 26,807 | 10.30 |
| 12/26/2025 | 10.20 | 11.10 | 10.03 | 10.41 | 45,823 | 10.41 |
| 12/24/2025 | 9.60 | 10.48 | 9.35 | 10.20 | 69,079 | 10.20 |
| 12/23/2025 | 9.22 | 9.64 | 9.22 | 9.41 | 38,391 | 9.41 |
| 12/22/2025 | 8.46 | 9.34 | 8.34 | 9.32 | 56,495 | 9.32 |
| 12/19/2025 | 8.61 | 8.61 | 8.26 | 8.40 | 39,668 | 8.40 |