HireQuest, Inc. HQI
NASDAQ · United States · Commercial Services
$19.13-0.00 (-0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.20 | +0.37% | $19.20 | $19.20 | $19.20 | 287 |
| 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 |