HireQuest, Inc. (HQI)
NASDAQ: HQI · Real-Time Price · USD
7.90
-0.43 (-5.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
HireQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.33 | 8.49 | 7.84 | 7.90 | 7.90 | -5.11% | 21,505 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.12 | 8.33 | 8.33 | -1.94% | 10,369 |
| Dec 3, 2025 | 8.21 | 8.86 | 8.03 | 8.49 | 8.49 | 5.47% | 32,117 |
| Dec 2, 2025 | 8.52 | 8.52 | 8.05 | 8.05 | 8.05 | -5.85% | 22,268 |
| Dec 1, 2025 | 8.63 | 8.96 | 8.25 | 8.55 | 8.55 | -1.61% | 30,137 |
| Nov 28, 2025 | 8.75 | 8.84 | 7.61 | 8.69 | 8.63 | 0.46% | 82,914 |
| Nov 26, 2025 | 8.69 | 8.99 | 8.45 | 8.65 | 8.59 | 0.35% | 8,410 |
| Nov 25, 2025 | 8.87 | 8.87 | 8.62 | 8.62 | 8.56 | -3.79% | 5,235 |
| Nov 24, 2025 | 9.21 | 9.21 | 8.64 | 8.96 | 8.90 | -1.97% | 11,696 |
| Nov 21, 2025 | 8.72 | 9.14 | 8.54 | 9.14 | 9.08 | 4.94% | 15,306 |
| Nov 20, 2025 | 9.26 | 9.38 | 8.30 | 8.71 | 8.65 | -2.79% | 9,492 |
| Nov 19, 2025 | 9.23 | 9.23 | 8.96 | 8.96 | 8.90 | -2.29% | 6,831 |
| Nov 18, 2025 | 9.84 | 9.84 | 8.97 | 9.17 | 9.11 | 0.22% | 7,613 |
| Nov 17, 2025 | 9.05 | 9.20 | 8.80 | 9.15 | 9.09 | 1.55% | 11,808 |
| Nov 14, 2025 | 9.30 | 9.61 | 9.01 | 9.01 | 8.95 | -5.06% | 1,967 |
| Nov 13, 2025 | 9.70 | 9.76 | 9.15 | 9.49 | 9.42 | -2.67% | 13,043 |
| Nov 12, 2025 | 9.68 | 9.80 | 9.68 | 9.75 | 9.68 | -0.71% | 6,795 |
| Nov 11, 2025 | 9.76 | 9.82 | 9.48 | 9.82 | 9.75 | -1.11% | 11,604 |
| Nov 10, 2025 | 9.53 | 9.93 | 9.30 | 9.93 | 9.86 | 2.69% | 9,938 |
| Nov 7, 2025 | 10.00 | 10.00 | 8.77 | 9.67 | 9.60 | 15.53% | 11,534 |
| Nov 6, 2025 | 8.53 | 8.74 | 8.37 | 8.37 | 8.31 | -3.24% | 10,699 |
| Nov 5, 2025 | 8.61 | 8.68 | 8.53 | 8.65 | 8.59 | 3.47% | 6,806 |
| Nov 4, 2025 | 8.28 | 8.43 | 8.02 | 8.36 | 8.30 | 2.58% | 11,307 |
| Nov 3, 2025 | 8.45 | 8.64 | 7.75 | 8.15 | 8.09 | -4.45% | 26,606 |
| Oct 31, 2025 | 8.46 | 8.67 | 8.32 | 8.53 | 8.47 | -0.35% | 4,359 |
| Oct 30, 2025 | 8.49 | 8.81 | 8.31 | 8.56 | 8.50 | 1.30% | 13,602 |
| Oct 29, 2025 | 8.66 | 9.05 | 8.44 | 8.45 | 8.39 | 1.20% | 13,047 |
| Oct 28, 2025 | 8.37 | 8.76 | 8.25 | 8.35 | 8.29 | 0.85% | 16,051 |
| Oct 27, 2025 | 8.63 | 8.78 | 8.28 | 8.28 | 8.22 | -3.61% | 15,889 |
| Oct 24, 2025 | 8.68 | 8.90 | 8.54 | 8.59 | 8.53 | 0.35% | 3,739 |
| Oct 23, 2025 | 8.66 | 8.90 | 8.52 | 8.56 | 8.50 | -2.73% | 49,304 |
| Oct 22, 2025 | 8.54 | 8.85 | 8.50 | 8.80 | 8.74 | 3.53% | 26,691 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.44 | 0.95% | 3,991 |
| Oct 20, 2025 | 8.68 | 8.68 | 8.42 | 8.42 | 8.36 | 0.48% | 4,424 |
| Oct 17, 2025 | 8.50 | 8.95 | 8.38 | 8.38 | 8.32 | -1.41% | 10,068 |
| Oct 16, 2025 | 8.57 | 8.80 | 8.41 | 8.50 | 8.44 | -2.19% | 7,140 |
| Oct 15, 2025 | 8.59 | 8.87 | 8.59 | 8.69 | 8.63 | 1.16% | 2,262 |
| Oct 14, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.53 | -2.05% | 2,538 |
| Oct 13, 2025 | 8.32 | 9.02 | 8.04 | 8.77 | 8.71 | 5.41% | 22,388 |
| Oct 10, 2025 | 8.75 | 8.84 | 8.31 | 8.32 | 8.26 | -4.91% | 15,341 |
| Oct 9, 2025 | 8.89 | 9.31 | 8.68 | 8.75 | 8.69 | -1.69% | 30,411 |
| Oct 8, 2025 | 9.00 | 9.30 | 8.90 | 8.90 | 8.84 | -2.84% | 8,924 |
| Oct 7, 2025 | 9.30 | 9.44 | 9.10 | 9.16 | 9.10 | -2.03% | 8,778 |
| Oct 6, 2025 | 9.42 | 9.52 | 9.21 | 9.35 | 9.29 | 0.11% | 6,656 |
| Oct 3, 2025 | 9.28 | 9.65 | 9.28 | 9.34 | 9.28 | 1.30% | 3,626 |
| Oct 2, 2025 | 9.63 | 9.75 | 9.12 | 9.22 | 9.16 | -3.66% | 8,949 |
| Oct 1, 2025 | 9.76 | 9.76 | 9.56 | 9.57 | 9.50 | -0.52% | 4,271 |
| Sep 30, 2025 | 9.58 | 9.84 | 9.58 | 9.62 | 9.55 | 0.42% | 9,730 |
| Sep 29, 2025 | 9.99 | 9.99 | 9.58 | 9.58 | 9.51 | -2.64% | 6,511 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.78 | 9.84 | 9.77 | -0.61% | 7,129 |