Skip to main content
HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
7.90
-0.43 (-5.16%)
At close: Dec 5, 2025, 4:00 PM EST
8.06
+0.16 (2.03%)
After-hours: Dec 5, 2025, 6:34 PM EST

HireQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.338.497.847.907.90-5.11%21,505
Dec 4, 20258.508.508.128.338.33-1.94%10,369
Dec 3, 20258.218.868.038.498.495.47%32,117
Dec 2, 20258.528.528.058.058.05-5.85%22,268
Dec 1, 20258.638.968.258.558.55-1.61%30,137
Nov 28, 20258.758.847.618.698.630.46%82,914
Nov 26, 20258.698.998.458.658.590.35%8,410
Nov 25, 20258.878.878.628.628.56-3.79%5,235
Nov 24, 20259.219.218.648.968.90-1.97%11,696
Nov 21, 20258.729.148.549.149.084.94%15,306
Nov 20, 20259.269.388.308.718.65-2.79%9,492
Nov 19, 20259.239.238.968.968.90-2.29%6,831
Nov 18, 20259.849.848.979.179.110.22%7,613
Nov 17, 20259.059.208.809.159.091.55%11,808
Nov 14, 20259.309.619.019.018.95-5.06%1,967
Nov 13, 20259.709.769.159.499.42-2.67%13,043
Nov 12, 20259.689.809.689.759.68-0.71%6,795
Nov 11, 20259.769.829.489.829.75-1.11%11,604
Nov 10, 20259.539.939.309.939.862.69%9,938
Nov 7, 202510.0010.008.779.679.6015.53%11,534
Nov 6, 20258.538.748.378.378.31-3.24%10,699
Nov 5, 20258.618.688.538.658.593.47%6,806
Nov 4, 20258.288.438.028.368.302.58%11,307
Nov 3, 20258.458.647.758.158.09-4.45%26,606
Oct 31, 20258.468.678.328.538.47-0.35%4,359
Oct 30, 20258.498.818.318.568.501.30%13,602
Oct 29, 20258.669.058.448.458.391.20%13,047
Oct 28, 20258.378.768.258.358.290.85%16,051
Oct 27, 20258.638.788.288.288.22-3.61%15,889
Oct 24, 20258.688.908.548.598.530.35%3,739
Oct 23, 20258.668.908.528.568.50-2.73%49,304
Oct 22, 20258.548.858.508.808.743.53%26,691
Oct 21, 20258.758.758.508.508.440.95%3,991
Oct 20, 20258.688.688.428.428.360.48%4,424
Oct 17, 20258.508.958.388.388.32-1.41%10,068
Oct 16, 20258.578.808.418.508.44-2.19%7,140
Oct 15, 20258.598.878.598.698.631.16%2,262
Oct 14, 20258.628.638.598.598.53-2.05%2,538
Oct 13, 20258.329.028.048.778.715.41%22,388
Oct 10, 20258.758.848.318.328.26-4.91%15,341
Oct 9, 20258.899.318.688.758.69-1.69%30,411
Oct 8, 20259.009.308.908.908.84-2.84%8,924
Oct 7, 20259.309.449.109.169.10-2.03%8,778
Oct 6, 20259.429.529.219.359.290.11%6,656
Oct 3, 20259.289.659.289.349.281.30%3,626
Oct 2, 20259.639.759.129.229.16-3.66%8,949
Oct 1, 20259.769.769.569.579.50-0.52%4,271
Sep 30, 20259.589.849.589.629.550.42%9,730
Sep 29, 20259.999.999.589.589.51-2.64%6,511
Sep 26, 202510.0010.009.789.849.77-0.61%7,129
Sep 25, 20259.8210.149.789.909.831.12%9,584
Sep 24, 20259.7810.149.789.799.720.10%18,559
Sep 23, 20259.869.989.789.789.71-0.10%6,538
Sep 22, 202510.0010.259.799.799.72-0.61%8,901
Sep 19, 202510.0510.059.799.859.78-2.09%20,644
Sep 18, 20259.7010.189.7010.069.993.60%7,559
Sep 17, 20259.7810.039.719.719.64-0.72%8,158
Sep 16, 202510.0510.059.659.789.71-1.01%5,984
Sep 15, 202510.0710.079.749.889.81-1.20%4,134
Sep 12, 20259.6610.009.6610.009.93-2.91%7,784
Sep 11, 20259.5310.309.5310.3010.239.11%7,091
Sep 10, 20259.719.819.309.449.37-3.87%12,853
Sep 9, 20259.889.969.619.829.75-0.91%5,265
Sep 8, 20259.6410.079.609.919.84-1.59%5,347
Sep 5, 20259.7610.079.6210.0710.001.61%6,899
Sep 4, 20259.909.919.689.919.842.59%5,669
Sep 3, 20259.889.989.669.669.59-1.43%11,637
Sep 2, 20259.8010.079.759.809.730.41%6,877
Aug 29, 20259.799.799.649.769.691.99%3,440
Aug 28, 20259.559.709.559.579.44-5,869
Aug 27, 20259.509.589.509.579.440.63%3,215
Aug 26, 20259.319.809.319.519.39-0.11%6,948
Aug 25, 20259.859.859.529.529.39-2.86%3,248
Aug 22, 20259.909.929.609.809.674.14%12,329
Aug 21, 20259.489.609.139.419.29-1.00%7,765
Aug 20, 20259.289.519.199.519.384.22%7,515
Aug 19, 20259.529.529.129.129.00-1.30%4,759
Aug 18, 20259.859.949.249.249.12-4.35%6,373
Aug 15, 20259.369.669.309.669.534.77%4,482
Aug 14, 20259.589.588.949.229.10-4.75%15,751
Aug 13, 20259.799.799.679.689.55-3.01%8,654
Aug 12, 20259.9210.009.829.989.851.01%8,103
Aug 11, 20259.6410.079.589.889.752.38%9,719
Aug 8, 20259.929.939.659.659.52-1.03%3,972
Aug 7, 20259.7510.089.659.759.62-0.20%5,294
Aug 6, 202510.0110.019.759.779.64-1.71%8,098
Aug 5, 202510.0010.079.769.949.81-0.50%5,923
Aug 4, 202510.0710.139.759.999.862.15%6,177
Aug 1, 202510.0110.019.669.789.65-4.40%8,065
Jul 31, 202510.2510.499.8510.2310.102.20%67,122
Jul 30, 202510.5010.509.9310.019.88-0.69%12,306
Jul 29, 202510.2610.2610.0410.089.95-1.95%4,546
Jul 28, 202510.2510.5010.2210.2810.150.59%20,119
Jul 25, 202510.3410.3510.2110.2210.09-1.26%3,689
Jul 24, 202510.4810.6510.2710.3510.21-1.71%10,986
Jul 23, 202510.2110.6010.2110.5310.390.29%4,289
Jul 22, 202510.0010.6610.0010.5010.364.69%26,209
Jul 21, 20259.8210.039.8210.039.902.24%8,458
Jul 18, 20259.8910.479.749.819.681.13%22,944
Jul 17, 20259.5910.099.599.709.570.94%10,928