Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

HireQuest, Inc. - Common Stock (HQI)

7.7300
+0.0300 (0.39%)
NASDAQ · Last Trade: Dec 17th, 11:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

DateOpenHighLowCloseVolumeAdjusted Close
12/17/20257.707.807.387.7341,0127.73
12/16/20257.788.047.627.7023,9977.70
12/15/20257.958.237.427.7761,8277.77
12/12/20258.038.287.667.9028,9097.90
12/11/20257.748.367.698.1135,1778.11
12/10/20258.088.157.527.59238,8977.59
12/09/20258.358.538.138.2325,9248.23
12/08/20258.058.367.928.2651,9458.26
12/05/20258.338.487.847.9021,5057.90
12/04/20258.508.508.128.3210,3698.32
12/03/20258.218.868.038.4932,1178.49
12/02/20258.528.528.058.0522,2688.05
12/01/20258.638.968.258.5530,1378.55
11/28/20258.758.847.618.6982,9148.69
11/26/20258.698.988.458.658,4108.65
11/25/20258.878.878.628.625,2358.62
11/24/20259.219.218.648.9611,6968.96
11/21/20258.729.148.549.1415,3069.14
11/20/20259.269.388.308.719,4928.71
11/19/20259.239.238.968.966,8318.96
11/18/20259.849.848.979.177,6139.17
11/17/20259.059.208.809.1511,8089.15
11/14/20259.309.619.019.011,9679.01
11/13/20259.709.769.149.4913,0439.49
11/12/20259.689.809.689.756,7939.75
11/11/20259.769.829.489.8211,6049.82
11/10/20259.539.939.309.939,9389.93
11/07/202510.0010.008.779.6711,5349.67
11/06/20258.538.748.378.3710,6998.37
11/05/20258.618.688.538.656,8068.65
11/04/20258.288.438.028.3611,3078.36
11/03/20258.458.647.758.1526,6068.15
10/31/20258.468.678.328.534,3598.53
10/30/20258.498.818.318.5613,6028.56
10/29/20258.669.058.448.4513,0478.45
10/28/20258.378.768.258.3516,0518.35
10/27/20258.638.788.288.2815,8898.28
10/24/20258.688.908.548.593,7398.59
10/23/20258.668.908.528.5649,3048.56
10/22/20258.548.858.508.8026,6918.80
10/21/20258.758.758.508.503,9918.50
10/20/20258.688.688.428.424,4248.42
10/17/20258.508.958.388.3810,0688.38
10/16/20258.578.808.418.507,1408.50
10/15/20258.598.878.598.692,2628.69
10/14/20258.628.638.598.592,5348.59
10/13/20258.329.028.048.7722,3888.77
10/10/20258.758.848.318.3215,3418.32
10/09/20258.899.318.688.7530,4118.75
10/08/20259.009.298.908.908,9148.90
10/07/20259.309.449.109.168,7789.16
10/06/20259.429.529.209.356,6569.35
10/03/20259.289.659.289.343,6269.34
10/02/20259.639.749.129.228,9499.22
10/01/20259.769.769.569.574,2719.57
9/30/20259.589.849.589.629,7309.62
9/29/20259.999.999.589.586,5119.58
9/26/202510.0010.009.789.848,1559.84
9/25/20259.8210.149.789.909,5849.90
9/24/20259.7810.149.789.7918,5599.79
9/23/20259.869.979.789.786,5389.78
9/22/202510.0010.259.799.798,9019.79
9/19/202510.0510.059.799.8520,6449.85
9/18/20259.7010.189.7010.067,40910.06