HireQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.39	13.54	12.39	13.44	13.44	7.35%	124,465
Jun 25, 2026	12.83	12.89	12.52	12.52	12.52	-1.26%	6,865
Jun 24, 2026	13.16	13.87	12.37	12.68	12.68	1.12%	10,306
Jun 23, 2026	12.38	12.54	12.36	12.54	12.54	1.21%	5,936
Jun 22, 2026	12.79	12.96	11.87	12.39	12.39	-1.67%	15,739
Jun 18, 2026	13.15	13.15	11.91	12.60	12.60	-3.23%	29,427
Jun 17, 2026	12.66	13.21	12.66	13.02	13.02	1.48%	13,343
Jun 16, 2026	13.43	13.43	12.83	12.83	12.83	-3.61%	14,731
Jun 15, 2026	14.24	14.24	13.11	13.31	13.31	-4.72%	10,525
Jun 12, 2026	14.45	14.54	13.72	13.97	13.97	-1.48%	22,255
Jun 11, 2026	13.46	14.19	12.90	14.18	14.18	3.81%	21,762
Jun 10, 2026	12.75	13.69	12.04	13.66	13.66	8.76%	18,551
Jun 9, 2026	12.94	13.03	12.56	12.56	12.56	-2.41%	7,051
Jun 8, 2026	13.23	13.35	12.83	12.87	12.87	-1.61%	8,392
Jun 5, 2026	12.45	13.08	12.26	13.08	13.08	6.82%	10,669
Jun 4, 2026	12.79	12.92	12.25	12.25	12.25	-2.97%	9,595
Jun 3, 2026	12.73	13.08	12.17	12.62	12.62	-1.87%	22,937
Jun 2, 2026	13.00	13.38	12.51	12.86	12.86	-2.43%	14,174
Jun 1, 2026	12.86	13.18	12.55	13.18	13.18	0.69%	4,508
May 29, 2026	13.10	13.39	12.63	13.15	13.09	0.77%	31,682
May 28, 2026	12.85	13.21	12.54	13.05	12.99	1.48%	5,414
May 27, 2026	12.59	13.19	12.56	12.86	12.80	1.34%	10,369
May 26, 2026	12.19	12.69	12.19	12.69	12.63	5.31%	14,733
May 22, 2026	12.52	12.52	11.97	12.05	12.00	-2.59%	6,151
May 21, 2026	12.04	12.38	11.99	12.37	12.31	3.00%	9,392
May 20, 2026	12.27	12.39	11.76	12.01	11.96	-0.74%	13,076
May 19, 2026	12.58	12.58	11.96	12.10	12.04	-3.35%	12,676
May 18, 2026	12.03	12.69	11.92	12.52	12.46	1.05%	11,539
May 15, 2026	12.94	13.17	12.00	12.39	12.33	-6.07%	15,976
May 14, 2026	12.38	13.19	12.38	13.19	13.13	5.77%	19,825
May 13, 2026	11.12	12.58	11.00	12.47	12.41	9.48%	18,155
May 12, 2026	11.68	12.07	11.09	11.39	11.34	-2.32%	27,973
May 11, 2026	11.94	12.03	11.40	11.66	11.61	-2.35%	6,209
May 8, 2026	12.19	12.39	11.94	11.94	11.89	-2.29%	12,755
May 7, 2026	11.76	12.39	11.38	12.22	12.16	2.69%	20,481
May 6, 2026	11.70	12.10	11.53	11.90	11.85	1.36%	37,445
May 5, 2026	11.54	12.00	11.32	11.74	11.69	1.82%	19,052
May 4, 2026	11.10	11.55	10.90	11.53	11.48	3.41%	46,892
May 1, 2026	11.70	11.78	11.13	11.15	11.10	-3.63%	30,129
Apr 30, 2026	11.63	11.86	11.41	11.57	11.52	-1.07%	12,732
Apr 29, 2026	11.27	11.90	11.04	11.70	11.64	3.13%	20,872
Apr 28, 2026	11.15	11.49	10.86	11.34	11.29	1.20%	16,937
Apr 27, 2026	10.92	11.50	10.59	11.21	11.15	1.31%	37,391
Apr 24, 2026	10.45	11.09	10.39	11.06	11.01	5.53%	12,648
Apr 23, 2026	10.52	10.92	10.37	10.48	10.43	0.10%	10,026
Apr 22, 2026	10.14	10.62	10.14	10.47	10.42	4.28%	14,589
Apr 21, 2026	10.95	11.15	10.04	10.04	9.99	-5.55%	26,714
Apr 20, 2026	10.49	10.80	10.49	10.63	10.58	1.82%	10,955
Apr 17, 2026	10.25	10.67	10.21	10.44	10.39	2.55%	19,377
Apr 16, 2026	10.19	10.84	10.08	10.18	10.13	-0.68%	22,292
Apr 15, 2026	10.40	10.59	10.22	10.25	10.20	-1.25%	19,805
Apr 14, 2026	10.30	10.96	10.24	10.38	10.33	1.47%	29,943
Apr 13, 2026	10.39	10.81	10.12	10.23	10.18	-0.49%	10,807
Apr 10, 2026	10.64	10.70	10.25	10.28	10.23	-3.88%	13,084
Apr 9, 2026	10.74	11.00	10.60	10.70	10.65	-1.52%	17,655
Apr 8, 2026	10.62	11.19	10.62	10.86	10.81	5.44%	19,316
Apr 7, 2026	10.36	10.59	10.30	10.30	10.25	-1.90%	17,465
Apr 6, 2026	10.14	11.03	10.14	10.50	10.45	2.64%	45,251
Apr 2, 2026	10.03	10.32	10.00	10.23	10.18	-	25,866
Apr 1, 2026	10.13	10.48	9.97	10.23	10.18	2.51%	17,200
Mar 31, 2026	9.94	10.40	9.69	9.98	9.93	1.94%	16,337
Mar 30, 2026	10.00	10.00	9.70	9.79	9.75	-1.51%	16,465
Mar 27, 2026	10.05	10.39	9.89	9.94	9.89	-0.90%	9,802
Mar 26, 2026	10.10	10.41	9.99	10.03	9.98	-1.76%	24,501
Mar 25, 2026	10.00	10.47	10.00	10.21	10.16	1.09%	10,507
Mar 24, 2026	10.41	10.93	10.06	10.10	10.05	-3.63%	15,196
Mar 23, 2026	10.02	11.01	10.02	10.48	10.43	6.61%	25,588
Mar 20, 2026	10.29	10.56	9.65	9.83	9.79	-4.28%	50,749
Mar 19, 2026	10.00	10.76	10.00	10.27	10.22	2.19%	15,403
Mar 18, 2026	10.68	10.68	10.03	10.05	10.00	-5.99%	15,330
Mar 17, 2026	10.80	11.22	10.69	10.69	10.64	-0.93%	11,141
Mar 16, 2026	10.89	11.26	10.78	10.79	10.74	-0.64%	15,770
Mar 13, 2026	11.14	11.28	10.86	10.86	10.81	0.18%	17,791
Mar 12, 2026	10.35	11.40	10.35	10.84	10.79	3.83%	9,848
Mar 11, 2026	10.40	10.83	10.40	10.44	10.39	-0.57%	10,741
Mar 10, 2026	11.20	11.20	10.50	10.50	10.45	-6.25%	13,954
Mar 9, 2026	10.99	11.32	10.96	11.20	11.15	1.73%	9,607
Mar 6, 2026	10.54	11.25	10.27	11.01	10.96	2.51%	13,392
Mar 5, 2026	11.16	11.16	10.65	10.74	10.69	-4.62%	14,373
Mar 4, 2026	11.63	12.05	11.20	11.26	11.21	-2.76%	13,847
Mar 3, 2026	11.74	12.47	11.56	11.58	11.53	-2.77%	15,927
Mar 2, 2026	11.60	12.15	11.50	11.91	11.86	2.67%	17,600
Feb 27, 2026	12.10	12.10	11.43	11.66	11.55	-4.39%	21,732
Feb 26, 2026	12.05	12.48	12.02	12.20	12.08	-0.33%	11,075
Feb 25, 2026	12.02	12.38	11.61	12.24	12.12	2.82%	10,960
Feb 24, 2026	11.54	12.33	11.49	11.90	11.78	3.57%	14,960
Feb 23, 2026	11.65	11.94	11.33	11.49	11.38	-0.78%	23,897
Feb 20, 2026	11.01	11.74	11.01	11.58	11.47	5.18%	10,660
Feb 19, 2026	10.88	11.11	10.86	11.01	10.90	1.66%	9,932
Feb 18, 2026	10.95	11.18	10.81	10.83	10.73	0.84%	17,592
Feb 17, 2026	10.90	11.18	10.52	10.74	10.64	-1.20%	17,707
Feb 13, 2026	10.56	11.20	10.56	10.87	10.76	1.87%	6,884
Feb 12, 2026	10.53	10.67	10.28	10.67	10.57	2.40%	20,704
Feb 11, 2026	10.78	10.78	10.42	10.42	10.32	-2.89%	17,489
Feb 10, 2026	10.80	11.08	10.69	10.73	10.63	-1.20%	17,812
Feb 9, 2026	10.98	11.31	10.79	10.86	10.75	-0.78%	9,954
Feb 6, 2026	11.10	11.18	10.70	10.95	10.84	-1.04%	65,652
Feb 5, 2026	11.05	11.50	10.96	11.06	10.95	-1.34%	33,209
Feb 4, 2026	11.94	11.94	10.61	11.21	11.10	-6.35%	44,045
Feb 3, 2026	11.02	11.97	11.02	11.97	11.85	6.68%	16,046