HireQuest, Inc. HQI
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$19,50+0,37 (+1,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,66 | +2,77 % | $19,20 | $19,78 | $18,71 | 13,12K |
| 2026-09-30 | $19,13 | -1,85 % | $19,54 | $19,83 | $18,80 | 24,10K |
| 2026-09-29 | $19,49 | -1,22 % | $19,77 | $19,88 | $18,80 | 23,90K |
| 2026-09-28 | $19,73 | -1,55 % | $20,23 | $20,84 | $19,19 | 29,70K |
| 2026-09-25 | $20,04 | +6,88 % | $18,79 | $20,23 | $18,79 | 130,30K |
| 2026-09-24 | $18,75 | +2,46 % | $18,26 | $19,00 | $18,10 | 49,50K |
| 2026-09-23 | $18,30 | +7,21 % | $17,07 | $18,30 | $17,01 | 27,70K |
| 2026-09-22 | $17,07 | -2,01 % | $17,50 | $17,54 | $16,78 | 24,10K |
| 2026-09-21 | $17,42 | +0,58 % | $17,18 | $17,50 | $16,37 | 17,10K |
| 2026-09-18 | $17,32 | +2,91 % | $16,78 | $17,48 | $16,70 | 46,20K |
| 2026-09-17 | $16,83 | +0,84 % | $16,67 | $17,18 | $16,67 | 9,90K |
| 2026-09-16 | $16,69 | +0,06 % | $16,65 | $16,69 | $16,43 | 10,50K |
| 2026-09-15 | $16,68 | +3,28 % | $16,17 | $17,02 | $16,00 | 38,90K |
| 2026-09-14 | $16,15 | +0,62 % | $16,07 | $16,38 | $15,89 | 14,50K |
| 2026-09-11 | $16,05 | +1,33 % | $15,82 | $16,05 | $15,71 | 5,90K |
| 2026-09-10 | $15,84 | -0,63 % | $15,67 | $16,18 | $15,53 | 15,50K |
| 2026-09-09 | $15,94 | -2,03 % | $16,16 | $16,16 | $15,77 | 11,40K |
| 2026-09-08 | $16,27 | +0,81 % | $16,01 | $16,51 | $15,79 | 16,20K |
| 2026-09-04 | $16,14 | -2,89 % | $16,51 | $16,59 | $15,74 | 20,30K |
| 2026-09-03 | $16,62 | -0,54 % | $16,83 | $16,88 | $16,15 | 14,50K |
| 2026-09-02 | $16,71 | +3,98 % | $16,21 | $17,48 | $16,11 | 39,40K |
| 2026-09-01 | $16,07 | +0,69 % | $15,91 | $16,32 | $15,58 | 13,80K |
| 2026-08-31 | $15,96 | -2,56 % | $16,39 | $17,39 | $15,85 | 9,50K |
| 2026-08-28 | $16,38 | +2,18 % | $16,03 | $17,09 | $16,03 | 25,40K |
| 2026-08-27 | $16,03 | -6,04 % | $17,09 | $17,33 | $14,63 | 29,20K |
| 2026-08-26 | $17,06 | -2,23 % | $17,40 | $17,50 | $16,90 | 11,30K |
| 2026-08-25 | $17,45 | -0,96 % | $17,64 | $17,70 | $16,79 | 22,40K |
| 2026-08-24 | $17,62 | +2,80 % | $17,14 | $17,78 | $16,99 | 30,00K |
| 2026-08-21 | $17,14 | +0,59 % | $17,07 | $17,25 | $16,63 | 45,40K |
| 2026-08-20 | $17,04 | +1,97 % | $16,71 | $17,04 | $16,54 | 54,10K |
| 2026-08-19 | $16,71 | -0,06 % | $16,76 | $16,99 | $16,40 | 13,40K |
| 2026-08-18 | $16,72 | +3,53 % | $16,41 | $16,81 | $16,41 | 32,40K |
| 2026-08-17 | $16,15 | -3,98 % | $16,80 | $17,20 | $15,80 | 35,10K |
| 2026-08-14 | $16,82 | -5,03 % | $18,14 | $18,15 | $16,78 | 19,90K |
| 2026-08-13 | $17,71 | +6,43 % | $17,27 | $19,01 | $16,54 | 60,30K |
| 2026-08-12 | $16,64 | -3,20 % | $17,30 | $17,30 | $16,49 | 14,90K |
| 2026-08-11 | $17,19 | +26,68 % | $14,70 | $19,00 | $14,70 | 89,80K |
| 2026-08-10 | $13,57 | +2,18 % | $13,37 | $13,90 | $13,33 | 11,90K |
| 2026-08-07 | $13,28 | +4,16 % | $12,78 | $13,29 | $12,61 | 10,60K |
| 2026-08-06 | $12,75 | -0,47 % | $13,00 | $13,85 | $12,71 | 100,10K |
| 2026-08-05 | $12,81 | -2,81 % | $13,28 | $13,50 | $12,81 | 5,80K |
| 2026-08-04 | $13,18 | -6,99 % | $13,87 | $14,01 | $13,18 | 13,80K |
| 2026-08-03 | $14,17 | +9,67 % | $12,89 | $14,33 | $12,89 | 9,30K |
| 2026-07-31 | $12,92 | -4,01 % | $13,69 | $13,95 | $12,92 | 8,50K |
| 2026-07-30 | $13,46 | -1,03 % | $13,71 | $13,79 | $13,46 | 3,50K |
| 2026-07-29 | $13,60 | -1,59 % | $13,73 | $13,85 | $13,37 | 6,10K |
| 2026-07-28 | $13,82 | +0,22 % | $13,83 | $14,23 | $13,08 | 29,30K |
| 2026-07-27 | $13,79 | +6,90 % | $13,10 | $13,96 | $13,10 | 27,50K |
| 2026-07-24 | $12,90 | +1,74 % | $12,82 | $13,16 | $12,82 | 6,70K |
| 2026-07-23 | $12,68 | -0,86 % | $12,51 | $13,07 | $12,51 | 8,10K |
| 2026-07-22 | $12,79 | +1,35 % | $12,53 | $12,88 | $12,53 | 9,40K |
| 2026-07-21 | $12,62 | +3,70 % | $12,30 | $12,81 | $12,26 | 9,50K |
| 2026-07-20 | $12,17 | +0,50 % | $12,17 | $12,17 | $12,17 | 2,30K |
| 2026-07-17 | $12,11 | -1,30 % | $12,12 | $12,75 | $12,11 | 8,30K |
| 2026-07-16 | $12,27 | -2,31 % | $12,69 | $12,69 | $12,27 | 11,70K |
| 2026-07-15 | $12,56 | -0,55 % | $12,68 | $12,81 | $12,56 | 3,10K |
| 2026-07-14 | $12,63 | -2,47 % | $13,34 | $13,45 | $12,61 | 6,10K |
| 2026-07-13 | $12,95 | +4,35 % | $12,59 | $13,03 | $12,57 | 6,80K |
| 2026-07-10 | $12,41 | +0,81 % | $12,27 | $12,41 | $12,23 | 5,20K |
| 2026-07-09 | $12,31 | +0,16 % | $12,20 | $12,31 | $12,20 | 1,90K |
| 2026-07-08 | $12,29 | +1,15 % | $12,42 | $12,42 | $12,29 | 3,60K |
| 2026-07-07 | $12,15 | -0,08 % | $12,10 | $13,08 | $12,10 | 18,60K |
| 2026-07-06 | $12,16 | -4,78 % | $12,75 | $12,97 | $12,16 | 12,40K |
| 2026-07-02 | $12,77 | -4,91 % | $12,90 | $13,45 | $12,67 | 12,20K |
| 2026-07-01 | $13,43 | +6,93 % | $12,65 | $13,64 | $12,65 | 21,40K |
| 2026-06-30 | $12,56 | -5,56 % | $13,20 | $13,53 | $12,43 | 18,60K |
| 2026-06-29 | $13,30 | -1,04 % | $13,65 | $13,65 | $12,67 | 17,20K |
| 2026-06-26 | $13,44 | +7,35 % | $12,39 | $13,54 | $12,39 | 129,80K |
| 2026-06-25 | $12,52 | -1,26 % | $12,83 | $12,89 | $12,52 | 6,90K |
| 2026-06-24 | $12,68 | +1,12 % | $13,16 | $13,87 | $12,37 | 10,30K |
| 2026-06-23 | $12,54 | +1,21 % | $12,38 | $12,54 | $12,36 | 5,90K |
| 2026-06-22 | $12,39 | -1,67 % | $12,79 | $12,96 | $11,87 | 15,70K |
| 2026-06-18 | $12,60 | -3,23 % | $13,15 | $13,15 | $11,91 | 29,40K |
| 2026-06-17 | $13,02 | +1,48 % | $12,66 | $13,21 | $12,66 | 13,30K |
| 2026-06-16 | $12,83 | -3,61 % | $13,43 | $13,43 | $12,83 | 14,70K |
| 2026-06-15 | $13,31 | -4,72 % | $14,24 | $14,24 | $13,11 | 10,50K |
| 2026-06-12 | $13,97 | -1,48 % | $14,45 | $14,54 | $13,72 | 22,30K |
| 2026-06-11 | $14,18 | +3,81 % | $13,46 | $14,19 | $12,90 | 21,80K |
| 2026-06-10 | $13,66 | +8,76 % | $12,75 | $13,69 | $12,04 | 18,50K |
| 2026-06-09 | $12,56 | -2,41 % | $12,94 | $13,03 | $12,56 | 7,10K |
| 2026-06-08 | $12,87 | -1,61 % | $13,23 | $13,35 | $12,83 | 8,40K |
| 2026-06-05 | $13,08 | +6,78 % | $12,45 | $13,08 | $12,26 | 10,70K |
| 2026-06-04 | $12,25 | -2,93 % | $12,79 | $12,92 | $12,25 | 9,60K |
| 2026-06-03 | $12,62 | -1,87 % | $12,73 | $13,08 | $12,17 | 22,90K |
| 2026-06-02 | $12,86 | -2,43 % | $13,00 | $13,38 | $12,51 | 14,20K |
| 2026-06-01 | $13,18 | +0,23 % | $12,86 | $13,18 | $12,55 | 4,50K |
| 2026-05-29 | $13,15 | +0,77 % | $13,10 | $13,39 | $12,63 | 31,70K |
| 2026-05-28 | $13,05 | +1,48 % | $12,85 | $13,21 | $12,54 | 5,40K |
| 2026-05-27 | $12,86 | +1,34 % | $12,59 | $13,19 | $12,56 | 10,40K |
| 2026-05-26 | $12,69 | +5,31 % | $12,19 | $12,69 | $12,19 | 14,70K |