HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
11.34
+0.13 (1.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.15 | 11.49 | 10.86 | 11.34 | 11.34 | 1.20% | 16,880 |
| Apr 27, 2026 | 10.92 | 11.50 | 10.59 | 11.21 | 11.21 | 1.31% | 37,391 |
| Apr 24, 2026 | 10.45 | 11.09 | 10.39 | 11.06 | 11.06 | 5.53% | 12,648 |
| Apr 23, 2026 | 10.52 | 10.92 | 10.37 | 10.48 | 10.48 | 0.10% | 10,024 |
| Apr 22, 2026 | 10.14 | 10.62 | 10.14 | 10.47 | 10.47 | 4.28% | 14,589 |
| Apr 21, 2026 | 10.95 | 11.15 | 10.04 | 10.04 | 10.04 | -5.55% | 26,706 |
| Apr 20, 2026 | 10.49 | 10.80 | 10.49 | 10.63 | 10.63 | 1.82% | 10,955 |
| Apr 17, 2026 | 10.25 | 10.67 | 10.21 | 10.44 | 10.44 | 2.55% | 19,377 |
| Apr 16, 2026 | 10.19 | 10.84 | 10.08 | 10.18 | 10.18 | -0.68% | 22,292 |
| Apr 15, 2026 | 10.40 | 10.59 | 10.22 | 10.25 | 10.25 | -1.25% | 19,805 |
| Apr 14, 2026 | 10.30 | 10.96 | 10.24 | 10.38 | 10.38 | 1.47% | 29,843 |
| Apr 13, 2026 | 10.39 | 10.81 | 10.12 | 10.23 | 10.23 | -0.49% | 10,807 |
| Apr 10, 2026 | 10.64 | 10.70 | 10.25 | 10.28 | 10.28 | -3.88% | 13,084 |
| Apr 9, 2026 | 10.74 | 11.00 | 10.60 | 10.70 | 10.70 | -1.52% | 17,655 |
| Apr 8, 2026 | 10.62 | 11.19 | 10.62 | 10.86 | 10.86 | 5.44% | 19,316 |
| Apr 7, 2026 | 10.36 | 10.59 | 10.30 | 10.30 | 10.30 | -1.90% | 17,465 |
| Apr 6, 2026 | 10.14 | 11.03 | 10.14 | 10.50 | 10.50 | 2.64% | 45,251 |
| Apr 2, 2026 | 10.03 | 10.32 | 10.00 | 10.23 | 10.23 | - | 25,866 |
| Apr 1, 2026 | 10.13 | 10.48 | 9.97 | 10.23 | 10.23 | 2.51% | 17,200 |
| Mar 31, 2026 | 9.94 | 10.40 | 9.69 | 9.98 | 9.98 | 1.94% | 16,337 |
| Mar 30, 2026 | 10.00 | 10.00 | 9.70 | 9.79 | 9.79 | -1.51% | 16,465 |
| Mar 27, 2026 | 10.05 | 10.39 | 9.89 | 9.94 | 9.94 | -0.90% | 9,802 |
| Mar 26, 2026 | 10.10 | 10.41 | 9.99 | 10.03 | 10.03 | -1.76% | 24,501 |
| Mar 25, 2026 | 10.00 | 10.47 | 10.00 | 10.21 | 10.21 | 1.09% | 10,507 |
| Mar 24, 2026 | 10.41 | 10.93 | 10.06 | 10.10 | 10.10 | -3.63% | 15,196 |
| Mar 23, 2026 | 10.02 | 11.01 | 10.02 | 10.48 | 10.48 | 6.61% | 25,588 |
| Mar 20, 2026 | 10.29 | 10.56 | 9.65 | 9.83 | 9.83 | -4.28% | 50,749 |
| Mar 19, 2026 | 10.00 | 10.76 | 10.00 | 10.27 | 10.27 | 2.19% | 15,403 |
| Mar 18, 2026 | 10.68 | 10.68 | 10.03 | 10.05 | 10.05 | -5.99% | 15,330 |
| Mar 17, 2026 | 10.80 | 11.22 | 10.69 | 10.69 | 10.69 | -0.93% | 11,141 |
| Mar 16, 2026 | 10.89 | 11.26 | 10.78 | 10.79 | 10.79 | -0.64% | 15,770 |
| Mar 13, 2026 | 11.14 | 11.28 | 10.86 | 10.86 | 10.86 | 0.18% | 17,791 |
| Mar 12, 2026 | 10.35 | 11.40 | 10.35 | 10.84 | 10.84 | 3.83% | 9,848 |
| Mar 11, 2026 | 10.40 | 10.83 | 10.40 | 10.44 | 10.44 | -0.57% | 10,741 |
| Mar 10, 2026 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | -6.25% | 13,954 |
| Mar 9, 2026 | 10.99 | 11.32 | 10.96 | 11.20 | 11.20 | 1.73% | 9,607 |
| Mar 6, 2026 | 10.54 | 11.25 | 10.27 | 11.01 | 11.01 | 2.51% | 13,392 |
| Mar 5, 2026 | 11.16 | 11.16 | 10.65 | 10.74 | 10.74 | -4.62% | 14,373 |
| Mar 4, 2026 | 11.63 | 12.05 | 11.20 | 11.26 | 11.26 | -2.76% | 13,847 |
| Mar 3, 2026 | 11.74 | 12.47 | 11.56 | 11.58 | 11.58 | -2.77% | 15,927 |
| Mar 2, 2026 | 11.60 | 12.15 | 11.50 | 11.91 | 11.91 | 2.14% | 17,600 |
| Feb 27, 2026 | 12.10 | 12.10 | 11.43 | 11.66 | 11.60 | -4.39% | 21,732 |
| Feb 26, 2026 | 12.05 | 12.48 | 12.02 | 12.20 | 12.13 | -0.33% | 11,075 |
| Feb 25, 2026 | 12.02 | 12.38 | 11.61 | 12.24 | 12.17 | 2.82% | 10,960 |
| Feb 24, 2026 | 11.54 | 12.33 | 11.49 | 11.90 | 11.84 | 3.57% | 14,960 |
| Feb 23, 2026 | 11.65 | 11.94 | 11.33 | 11.49 | 11.43 | -0.78% | 23,897 |
| Feb 20, 2026 | 11.01 | 11.74 | 11.01 | 11.58 | 11.52 | 5.18% | 10,660 |
| Feb 19, 2026 | 10.88 | 11.11 | 10.86 | 11.01 | 10.95 | 1.66% | 9,932 |
| Feb 18, 2026 | 10.95 | 11.18 | 10.81 | 10.83 | 10.77 | 0.84% | 17,592 |
| Feb 17, 2026 | 10.90 | 11.18 | 10.52 | 10.74 | 10.68 | -1.20% | 17,707 |
| Feb 13, 2026 | 10.56 | 11.20 | 10.56 | 10.87 | 10.81 | 1.87% | 6,884 |
| Feb 12, 2026 | 10.53 | 10.67 | 10.28 | 10.67 | 10.62 | 2.40% | 20,704 |
| Feb 11, 2026 | 10.78 | 10.78 | 10.42 | 10.42 | 10.37 | -2.89% | 17,489 |
| Feb 10, 2026 | 10.80 | 11.08 | 10.69 | 10.73 | 10.67 | -1.20% | 17,812 |
| Feb 9, 2026 | 10.98 | 11.31 | 10.79 | 10.86 | 10.80 | -0.78% | 9,954 |
| Feb 6, 2026 | 11.10 | 11.18 | 10.70 | 10.95 | 10.89 | -1.04% | 65,652 |
| Feb 5, 2026 | 11.05 | 11.50 | 10.96 | 11.06 | 11.00 | -1.34% | 33,209 |
| Feb 4, 2026 | 11.94 | 11.94 | 10.61 | 11.21 | 11.15 | -6.35% | 44,045 |
| Feb 3, 2026 | 11.02 | 11.97 | 11.02 | 11.97 | 11.91 | 6.68% | 16,046 |
| Feb 2, 2026 | 11.18 | 11.47 | 11.01 | 11.22 | 11.16 | -0.09% | 72,015 |
| Jan 30, 2026 | 11.15 | 11.42 | 11.13 | 11.23 | 11.17 | -1.92% | 14,643 |
| Jan 29, 2026 | 10.82 | 11.45 | 10.79 | 11.45 | 11.39 | 4.47% | 15,300 |
| Jan 28, 2026 | 10.90 | 10.96 | 10.60 | 10.96 | 10.90 | -1.53% | 20,799 |
| Jan 27, 2026 | 10.86 | 11.21 | 10.85 | 11.13 | 11.07 | 1.55% | 12,361 |
| Jan 26, 2026 | 11.30 | 11.30 | 10.78 | 10.96 | 10.90 | -2.97% | 16,140 |
| Jan 23, 2026 | 11.36 | 11.43 | 11.00 | 11.30 | 11.24 | -0.48% | 5,277 |
| Jan 22, 2026 | 11.36 | 11.63 | 11.23 | 11.35 | 11.29 | -0.70% | 9,339 |
| Jan 21, 2026 | 11.08 | 11.53 | 11.00 | 11.43 | 11.37 | 4.34% | 29,290 |
| Jan 20, 2026 | 10.92 | 11.07 | 10.80 | 10.96 | 10.90 | 0.09% | 26,265 |
| Jan 16, 2026 | 10.92 | 11.22 | 10.67 | 10.95 | 10.89 | -0.14% | 38,449 |
| Jan 15, 2026 | 10.83 | 11.05 | 10.60 | 10.96 | 10.90 | 2.81% | 28,076 |
| Jan 14, 2026 | 10.67 | 10.74 | 10.51 | 10.66 | 10.61 | 0.38% | 17,135 |
| Jan 13, 2026 | 10.98 | 11.40 | 10.33 | 10.62 | 10.57 | -3.37% | 42,799 |
| Jan 12, 2026 | 10.98 | 11.47 | 10.85 | 10.99 | 10.93 | 1.52% | 42,629 |
| Jan 9, 2026 | 10.89 | 11.05 | 10.63 | 10.83 | 10.77 | 0.42% | 34,042 |
| Jan 8, 2026 | 10.98 | 11.14 | 10.66 | 10.78 | 10.72 | 0.75% | 70,157 |
| Jan 7, 2026 | 10.74 | 11.10 | 10.55 | 10.70 | 10.64 | -0.37% | 45,305 |
| Jan 6, 2026 | 10.75 | 10.89 | 10.30 | 10.74 | 10.68 | -0.92% | 36,855 |
| Jan 5, 2026 | 10.72 | 11.88 | 10.72 | 10.84 | 10.78 | 1.31% | 43,112 |
| Jan 2, 2026 | 10.91 | 10.91 | 10.55 | 10.70 | 10.64 | 1.81% | 36,225 |
| Dec 31, 2025 | 10.27 | 10.76 | 10.27 | 10.51 | 10.46 | 2.04% | 53,972 |
| Dec 30, 2025 | 10.45 | 10.77 | 9.78 | 10.30 | 10.25 | - | 61,254 |
| Dec 29, 2025 | 10.37 | 10.52 | 9.92 | 10.30 | 10.25 | -1.06% | 26,807 |
| Dec 26, 2025 | 10.20 | 11.10 | 10.03 | 10.41 | 10.36 | 2.06% | 45,823 |
| Dec 24, 2025 | 9.60 | 10.48 | 9.35 | 10.20 | 10.15 | 8.40% | 69,079 |
| Dec 23, 2025 | 9.22 | 9.64 | 9.22 | 9.41 | 9.36 | 0.97% | 38,391 |
| Dec 22, 2025 | 8.46 | 9.34 | 8.34 | 9.32 | 9.27 | 10.95% | 56,655 |
| Dec 19, 2025 | 8.61 | 8.61 | 8.26 | 8.40 | 8.36 | -3.45% | 39,668 |
| Dec 18, 2025 | 8.19 | 8.91 | 8.03 | 8.70 | 8.66 | 12.55% | 112,421 |
| Dec 17, 2025 | 7.70 | 7.80 | 7.38 | 7.73 | 7.69 | 0.45% | 41,214 |
| Dec 16, 2025 | 7.78 | 8.04 | 7.62 | 7.70 | 7.66 | -0.97% | 23,997 |
| Dec 15, 2025 | 7.95 | 8.23 | 7.42 | 7.77 | 7.73 | -1.65% | 61,827 |
| Dec 12, 2025 | 8.03 | 8.28 | 7.67 | 7.90 | 7.86 | -2.59% | 28,909 |
| Dec 11, 2025 | 7.74 | 8.36 | 7.69 | 8.11 | 8.07 | 6.85% | 35,177 |
| Dec 10, 2025 | 8.08 | 8.15 | 7.52 | 7.59 | 7.55 | -7.78% | 239,397 |
| Dec 9, 2025 | 8.35 | 8.53 | 8.14 | 8.23 | 8.19 | -0.36% | 25,924 |
| Dec 8, 2025 | 8.05 | 8.36 | 7.92 | 8.26 | 8.22 | 4.56% | 51,945 |
| Dec 5, 2025 | 8.33 | 8.49 | 7.84 | 7.90 | 7.86 | -5.11% | 21,505 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.12 | 8.33 | 8.28 | -1.94% | 10,369 |
| Dec 3, 2025 | 8.21 | 8.86 | 8.03 | 8.49 | 8.45 | 5.47% | 32,118 |