Skip to main content
HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
11.10
+0.09 (0.77%)
At close: Mar 9, 2026, 4:00 PM EDT
11.20
+0.10 (0.95%)
After-hours: Mar 9, 2026, 4:10 PM EDT

HireQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.9911.3210.9611.2011.201.73%9,607
Mar 6, 202610.5411.2510.2711.0111.012.51%13,392
Mar 5, 202611.1611.1610.6510.7410.74-4.62%14,358
Mar 4, 202611.6312.0511.2011.2611.26-2.76%13,847
Mar 3, 202611.7412.4711.5611.5811.58-2.77%15,916
Mar 2, 202611.6012.1511.5011.9111.912.14%17,591
Feb 27, 202612.1012.1011.4311.6611.60-4.39%21,732
Feb 26, 202612.0512.4812.0212.2012.13-0.33%11,075
Feb 25, 202612.0212.3811.6112.2412.172.82%10,960
Feb 24, 202611.5412.3311.4911.9011.843.57%14,960
Feb 23, 202611.6511.9411.3311.4911.43-0.78%23,897
Feb 20, 202611.0111.7411.0111.5811.525.18%10,660
Feb 19, 202610.8811.1110.8611.0110.951.66%9,932
Feb 18, 202610.9511.1810.8110.8310.770.84%17,592
Feb 17, 202610.9011.1810.5210.7410.68-1.20%17,707
Feb 13, 202610.5611.2010.5610.8710.811.87%6,884
Feb 12, 202610.5310.6710.2810.6710.622.40%20,704
Feb 11, 202610.7810.7810.4210.4210.37-2.89%17,489
Feb 10, 202610.8011.0810.6910.7310.67-1.20%17,812
Feb 9, 202610.9811.3110.7910.8610.80-0.78%9,954
Feb 6, 202611.1011.1810.7010.9510.89-1.04%65,652
Feb 5, 202611.0511.5010.9611.0611.00-1.34%33,209
Feb 4, 202611.9411.9410.6111.2111.15-6.35%44,045
Feb 3, 202611.0211.9711.0211.9711.916.68%16,046
Feb 2, 202611.1811.4711.0111.2211.16-0.09%72,015
Jan 30, 202611.1511.4211.1311.2311.17-1.92%14,643
Jan 29, 202610.8211.4510.7911.4511.394.47%15,300
Jan 28, 202610.9010.9610.6010.9610.90-1.53%20,799
Jan 27, 202610.8611.2110.8511.1311.071.55%12,361
Jan 26, 202611.3011.3010.7810.9610.90-2.97%16,140
Jan 23, 202611.3611.4311.0011.3011.24-0.48%5,277
Jan 22, 202611.3611.6311.2311.3511.29-0.70%9,339
Jan 21, 202611.0811.5311.0011.4311.374.34%29,290
Jan 20, 202610.9211.0710.8010.9610.900.09%26,265
Jan 16, 202610.9211.2210.6710.9510.89-0.14%38,449
Jan 15, 202610.8311.0510.6010.9610.902.81%28,076
Jan 14, 202610.6710.7410.5110.6610.610.38%17,135
Jan 13, 202610.9811.4010.3310.6210.57-3.37%42,799
Jan 12, 202610.9811.4710.8510.9910.931.52%42,629
Jan 9, 202610.8911.0510.6310.8310.770.42%34,042
Jan 8, 202610.9811.1410.6610.7810.720.75%70,157
Jan 7, 202610.7411.1010.5510.7010.64-0.37%45,305
Jan 6, 202610.7510.8910.3010.7410.68-0.92%36,855
Jan 5, 202610.7211.8810.7210.8410.781.31%43,112
Jan 2, 202610.9110.9110.5510.7010.641.81%36,225
Dec 31, 202510.2710.7610.2710.5110.462.04%53,972
Dec 30, 202510.4510.779.7810.3010.25-61,254
Dec 29, 202510.3710.529.9210.3010.25-1.06%26,807
Dec 26, 202510.2011.1010.0310.4110.362.06%45,823
Dec 24, 20259.6010.489.3510.2010.158.40%69,079
Dec 23, 20259.229.649.229.419.360.97%38,391
Dec 22, 20258.469.348.349.329.2710.95%56,655
Dec 19, 20258.618.618.268.408.36-3.45%39,668
Dec 18, 20258.198.918.038.708.6612.55%112,421
Dec 17, 20257.707.807.387.737.690.45%41,214
Dec 16, 20257.788.047.627.707.66-0.97%23,997
Dec 15, 20257.958.237.427.777.73-1.65%61,827
Dec 12, 20258.038.287.677.907.86-2.59%28,909
Dec 11, 20257.748.367.698.118.076.85%35,177
Dec 10, 20258.088.157.527.597.55-7.78%239,397
Dec 9, 20258.358.538.148.238.19-0.36%25,924
Dec 8, 20258.058.367.928.268.224.56%51,945
Dec 5, 20258.338.497.847.907.86-5.11%21,505
Dec 4, 20258.508.508.128.338.28-1.94%10,369
Dec 3, 20258.218.868.038.498.455.47%32,118
Dec 2, 20258.528.528.058.058.01-5.85%22,268
Dec 1, 20258.638.968.258.558.51-1.61%30,137
Nov 28, 20258.758.847.618.698.590.46%82,914
Nov 26, 20258.698.998.458.658.550.35%8,410
Nov 25, 20258.878.878.628.628.52-3.79%5,235
Nov 24, 20259.219.218.648.968.85-1.97%11,696
Nov 21, 20258.729.148.549.149.034.94%15,306
Nov 20, 20259.269.388.308.718.61-2.79%9,492
Nov 19, 20259.239.238.968.968.85-2.29%6,831
Nov 18, 20259.849.848.979.179.060.22%7,613
Nov 17, 20259.059.208.809.159.041.55%11,808
Nov 14, 20259.309.619.019.018.90-5.06%1,967
Nov 13, 20259.709.769.159.499.38-2.67%13,043
Nov 12, 20259.689.809.689.759.63-0.71%6,795
Nov 11, 20259.769.829.489.829.70-1.11%11,604
Nov 10, 20259.539.939.309.939.812.69%9,938
Nov 7, 202510.0010.008.779.679.5515.53%11,534
Nov 6, 20258.538.748.378.378.27-3.24%10,699
Nov 5, 20258.618.688.538.658.553.47%6,806
Nov 4, 20258.288.438.028.368.262.58%11,307
Nov 3, 20258.458.647.758.158.05-4.45%26,606
Oct 31, 20258.468.678.328.538.43-0.35%4,359
Oct 30, 20258.498.818.318.568.461.30%13,602
Oct 29, 20258.669.058.448.458.351.20%13,047
Oct 28, 20258.378.768.258.358.250.85%16,051
Oct 27, 20258.638.788.288.288.18-3.61%15,889
Oct 24, 20258.688.908.548.598.490.35%3,739
Oct 23, 20258.668.908.528.568.46-2.73%49,304
Oct 22, 20258.548.858.508.808.693.53%26,691
Oct 21, 20258.758.758.508.508.400.95%3,991
Oct 20, 20258.688.688.428.428.320.48%4,424
Oct 17, 20258.508.958.388.388.28-1.41%10,068
Oct 16, 20258.578.808.418.508.40-2.19%7,140
Oct 15, 20258.598.878.598.698.591.16%2,262
Oct 14, 20258.628.638.598.598.49-2.05%2,538