Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HQI Historical Prices

HireQuest, Inc. Common Stock (DE) · daily open, high, low, close & volume

Trading days
249
Period high
20.84
Period low
7.38
Period change
+83.28%
DateOpenHighLowCloseChangeVolume
Nov 9, 202617.7718.2717.7018.20+3.47%11,268
Nov 6, 202616.7718.0216.7717.59+2.21%12,657
Nov 5, 202617.8618.3016.4817.21-2.93%22,417
Nov 4, 202616.9418.6316.8217.73+6.10%58,974
Nov 3, 202616.4717.0715.7716.71+1.58%28,366
Nov 2, 202616.3116.8715.9016.45+0.86%17,673
Oct 30, 202616.5717.1516.1916.31+0.06%14,690
Oct 29, 202616.8416.9916.1616.30-3.26%12,450
Oct 28, 202617.3617.3616.8316.85-1.98%6,875
Oct 27, 202617.1717.6817.0017.19+0.06%21,754
Oct 26, 202616.4017.7715.9817.18+6.18%37,773
Oct 23, 202616.5516.5515.8216.18-2.00%28,170
Oct 22, 202616.3216.5215.6916.51+1.16%31,811
Oct 21, 202617.1517.1515.9416.32-4.62%35,438
Oct 20, 202617.3317.9517.0517.11-1.27%19,350
Oct 19, 202617.8918.2317.2517.33-3.13%33,007
Oct 16, 202617.6818.6817.6417.89+2.23%82,760
Oct 15, 202617.1518.1117.0817.50+2.40%22,226
Oct 14, 202617.2117.9116.9117.09-1.27%34,782
Oct 13, 202617.5018.2517.1217.31-0.97%46,885
Oct 12, 202617.2318.0017.2317.48+1.63%34,594
Oct 9, 202618.0318.2617.1417.20-5.39%30,387
Oct 8, 202618.4118.5817.8918.18-1.46%17,086
Oct 7, 202618.1619.4718.1618.45-2.02%51,091
Oct 6, 202619.1419.4518.6418.83-1.26%19,285
Oct 5, 202618.0019.3618.0019.07+1.38%21,134
Oct 2, 202619.7119.8018.4818.81-3.98%15,775
Oct 1, 202619.2019.7818.7119.59+2.40%19,797
Sep 30, 202619.5419.8218.8019.13-1.85%24,134
Sep 29, 202619.7719.8818.8019.49-1.22%23,875
Sep 28, 202620.2320.8419.1819.73-1.55%29,748
Sep 25, 202618.7920.2318.7920.04+6.88%131,308
Sep 24, 202618.2619.0018.0918.75+2.46%49,496
Sep 23, 202617.0718.3017.0118.30+7.21%27,792
Sep 22, 202617.5017.5416.7817.07-2.01%24,092
Sep 21, 202617.1817.5016.3717.42+0.58%17,068
Sep 18, 202616.7817.4816.7017.32+2.91%46,184
Sep 17, 202616.6717.1816.6716.83+0.84%9,872
Sep 16, 202616.6516.6916.4316.69+0.06%10,481
Sep 15, 202616.1717.0216.0016.68+3.28%38,897
Sep 14, 202616.0716.3815.8816.15+0.62%14,523
Sep 11, 202615.8216.0515.7116.05+0.69%5,874
Sep 9, 202616.1616.1615.7715.94-2.00%11,396
Sep 8, 202616.0116.5115.7916.27+0.77%16,220
Sep 4, 202616.5116.5915.7416.14-2.89%20,317
Sep 3, 202616.8316.8816.1416.62-0.54%14,488
Sep 2, 202616.2117.4816.1116.71+4.70%39,351
Aug 31, 202616.3917.3915.8515.96-2.56%9,534
Aug 28, 202616.0317.0916.0316.38+2.18%25,425
Aug 27, 202617.0917.3314.6316.03-6.04%29,234
Aug 26, 202617.4017.5016.9017.06-2.23%11,273
Aug 25, 202617.6417.7016.7917.45-0.96%22,415
Aug 24, 202617.1417.7816.9917.62+2.80%29,992
Aug 21, 202617.0717.2516.6317.14+0.59%45,379
Aug 20, 202616.7117.0416.5417.04+1.97%54,058
Aug 19, 202616.7616.9916.4016.71-0.06%13,374
Aug 18, 202616.4116.8116.4116.72+3.53%32,386
Aug 17, 202616.8017.2015.8016.15-3.98%35,068
Aug 14, 202618.1418.1516.7816.82-5.03%19,871
Aug 13, 202617.2719.0116.5417.71+6.43%60,302
Aug 12, 202617.3017.3016.4916.64-3.20%14,947
Aug 11, 202614.7019.0014.7017.19+26.68%89,950
Aug 10, 202613.3713.9013.3313.57+2.18%11,887
Aug 7, 202612.7813.2912.6113.28+4.16%10,563
Aug 6, 202613.0013.8512.7112.75-0.47%100,138
Aug 5, 202613.2813.5012.8112.81-2.81%5,819
Aug 4, 202613.8714.0113.1813.18-6.99%13,832
Aug 3, 202612.8914.3312.8914.17+9.67%9,315
Jul 31, 202613.6913.9512.9212.92-4.01%8,419
Jul 30, 202613.7113.7913.4613.46-1.03%3,542
Jul 29, 202613.7313.8513.3713.60-1.56%6,058
Jul 28, 202613.8314.2313.0813.81+0.18%29,284
Jul 27, 202613.1013.9613.1013.79+6.90%27,193
Jul 24, 202612.8213.1612.8212.90+1.74%6,724
Jul 23, 202612.5113.0712.5112.68-0.86%8,057
Jul 22, 202612.5312.8812.5312.79+1.35%9,395
Jul 21, 202612.3012.8012.2612.62+3.70%9,537
Jul 20, 202612.1712.1712.1712.17+0.50%2,307
Jul 17, 202612.1212.7512.1112.11-1.30%8,343
Jul 16, 202612.6912.6912.2712.27-2.31%11,703
Jul 15, 202612.6812.8112.5612.56-0.55%3,119
Jul 14, 202613.3413.4512.6112.63-2.47%6,119
Jul 13, 202612.5913.0312.5612.95+4.35%6,849
Jul 10, 202612.2712.4112.2312.41+0.81%5,165
Jul 9, 202612.2012.3112.2012.31+0.16%1,137
Jul 8, 202612.4212.4212.2912.29+1.15%3,562
Jul 7, 202612.1013.0812.1012.15-0.08%18,623
Jul 6, 202612.7512.9612.1612.16-4.78%12,368
Jul 2, 202612.8913.4512.6612.77-4.91%12,211
Jul 1, 202612.6513.6412.6513.43+6.93%21,396
Jun 30, 202613.2013.5312.4312.56-5.56%18,583
Jun 29, 202613.6513.6512.6713.30-1.04%17,176
Jun 26, 202612.3813.5412.3813.44+7.35%129,781
Jun 25, 202612.8312.8912.5212.52-1.26%6,967
Jun 24, 202613.1613.8712.3712.68+1.12%10,312
Jun 23, 202612.3812.5412.3612.54+1.21%5,937
Jun 22, 202612.7912.9611.8712.39-1.67%15,787
Jun 18, 202613.1513.1511.9112.60-3.23%29,428
Jun 17, 202612.6613.2112.6613.02+1.48%13,343
Jun 16, 202613.4313.4312.8312.83-3.61%14,732
Jun 15, 202614.2414.2413.1113.31-4.72%10,526
Jun 12, 202614.4514.5413.7213.97-1.48%22,255
Jun 11, 202613.4614.1912.8914.18+3.81%21,762
Jun 10, 202612.7513.6912.0413.66+8.76%18,551
Jun 9, 202612.9413.0312.5612.56-2.41%7,052
Jun 8, 202613.2313.3512.8312.87-1.61%8,392
Jun 5, 202612.4513.0812.2613.08+6.82%10,669
Jun 4, 202612.7912.9112.2412.24-2.97%9,596
Jun 3, 202612.7313.0812.1712.62-1.87%22,938
Jun 2, 202613.0013.3812.5112.86-2.43%14,174
Jun 1, 202612.8613.1812.5413.18+0.23%4,508
May 29, 202613.1013.3812.6313.15+0.77%31,682
May 28, 202612.8513.2112.5413.05+1.48%5,414
May 27, 202612.5913.1912.5612.86+1.34%10,369
May 26, 202612.1912.6912.1912.69+5.31%14,734
May 22, 202612.5212.5211.9712.05-2.59%6,152
May 21, 202612.0412.3811.9912.37+3.00%9,393
May 20, 202612.2712.3911.7612.01-0.74%13,076
May 19, 202612.5812.5811.9612.10-3.35%12,677
May 18, 202612.0312.6911.9212.52+1.05%11,539
May 15, 202612.9413.1712.0012.39-6.07%15,977
May 14, 202612.3813.1912.3813.19+5.77%19,825
May 13, 202611.1212.5711.0012.47+9.48%18,156
May 12, 202611.6812.0711.0911.39-2.32%27,974
May 11, 202611.9412.0311.4011.66-2.35%6,210
May 8, 202612.1912.3911.9411.94-2.29%12,755
May 7, 202611.7612.3911.3812.22+2.69%20,482
May 6, 202611.7012.1011.5311.90+1.36%37,446
May 5, 202611.5412.0011.3111.74+1.82%19,052
May 4, 202611.1011.5510.8911.53+3.41%46,892
May 1, 202611.7011.7811.1311.15-3.63%30,129
Apr 30, 202611.6311.8611.4111.57-1.07%12,733
Apr 29, 202611.2711.8911.0411.70+3.13%20,872
Apr 28, 202611.1511.4910.8611.34+1.20%16,938
Apr 27, 202610.9211.5010.5911.21+1.31%37,388
Apr 24, 202610.4511.0910.3911.06+5.53%12,649
Apr 23, 202610.5210.9110.3710.48+0.10%10,027
Apr 22, 202610.1410.6210.1410.47+4.28%14,590
Apr 21, 202610.9511.1510.0410.04-5.55%26,715
Apr 20, 202610.4810.8010.4810.63+1.82%10,955
Apr 17, 202610.2510.6710.2110.44+2.55%19,377
Apr 16, 202610.1910.8410.0810.18-0.68%22,293
Apr 15, 202610.4010.5910.2210.25-1.25%19,805
Apr 14, 202610.3010.9610.2410.38+1.47%29,944
Apr 13, 202610.3910.8110.1210.23-0.49%10,808
Apr 10, 202610.6410.7010.2510.28-3.88%13,085
Apr 9, 202610.7411.0010.6010.70-1.52%17,655
Apr 8, 202610.6211.1910.6210.86+5.44%19,317
Apr 7, 202610.3610.5910.3010.30-1.90%17,465
Apr 6, 202610.1411.0310.1410.50+2.64%45,252
Apr 2, 202610.0310.3210.0010.23+0.00%25,867
Apr 1, 202610.1310.489.9710.23+2.51%17,200
Mar 31, 20269.9410.409.699.98+1.94%16,338
Mar 30, 202610.0010.009.709.79-1.51%16,465
Mar 27, 202610.0510.399.889.94-0.90%9,803
Mar 26, 202610.1010.419.9910.03-1.76%24,501
Mar 25, 20269.9910.469.9910.21+1.09%10,508
Mar 24, 202610.4110.9310.0610.10-3.63%15,196
Mar 23, 202610.0211.0110.0210.48+6.61%25,589
Mar 20, 202610.2910.569.659.83-4.28%50,764
Mar 19, 202610.0010.7610.0010.27+2.19%15,403
Mar 18, 202610.6810.6810.0310.05-5.99%15,331
Mar 17, 202610.8011.2210.6910.69-0.93%11,141
Mar 16, 202610.8911.2610.7810.79-0.64%15,770
Mar 13, 202611.1411.2810.8610.86+0.18%17,791
Mar 12, 202610.3511.4010.3510.84+3.83%9,848
Mar 11, 202610.4010.8310.4010.44-0.57%10,742
Mar 10, 202611.2011.2010.5010.50-6.25%13,955
Mar 9, 202610.9911.3210.9611.20+1.73%9,608
Mar 6, 202610.5411.2510.2711.01+2.51%13,393
Mar 5, 202611.1611.1610.6510.74-4.62%14,373
Mar 4, 202611.6312.0511.2011.26-2.76%13,848
Mar 3, 202611.7412.4711.5611.58-2.77%15,928
Mar 2, 202611.6012.1511.5011.91+2.14%17,601
Feb 27, 202612.1012.1011.4311.66-4.39%21,733
Feb 26, 202612.0512.4812.0212.20-0.33%11,076
Feb 25, 202612.0212.3811.6112.23+2.82%10,961
Feb 24, 202611.5412.3311.4911.90+3.57%14,960
Feb 23, 202611.6511.9411.3211.49-0.78%23,897
Feb 20, 202611.0111.7411.0111.58+5.18%10,660
Feb 19, 202610.8811.1110.8611.01+1.66%9,932
Feb 18, 202610.9511.1810.8110.83+0.84%17,592
Feb 17, 202610.9011.1810.5210.74-1.20%17,707
Feb 13, 202610.5611.2010.5610.87+1.87%6,884
Feb 12, 202610.5310.6710.2810.67+2.40%20,704
Feb 11, 202610.7810.7810.4210.42-2.89%17,489
Feb 10, 202610.8011.0810.6910.73-1.20%17,812
Feb 9, 202610.9811.3110.7910.86-0.78%9,954
Feb 6, 202611.1011.1810.7010.95-1.04%65,652
Feb 5, 202611.0411.5010.9611.06-1.34%33,209
Feb 4, 202611.9411.9410.6111.21-6.35%44,045
Feb 3, 202611.0211.9711.0211.97+6.68%16,046
Feb 2, 202611.1811.4611.0111.22-0.09%72,015
Jan 30, 202611.1511.4111.1311.23-1.92%14,643
Jan 29, 202610.8211.4510.7911.45+4.47%15,300
Jan 28, 202610.9010.9610.6010.96-1.53%20,799
Jan 27, 202610.8611.2110.8511.13+1.55%12,361
Jan 26, 202611.3011.3010.7810.96-2.97%16,140
Jan 23, 202611.3611.4311.0011.29-0.48%5,277
Jan 22, 202611.3611.6311.2311.35-0.70%9,339
Jan 21, 202611.0811.5311.0011.43+4.34%29,290
Jan 20, 202610.9211.0710.8010.96+0.09%26,265
Jan 16, 202610.9211.2210.6710.95-0.14%38,449
Jan 15, 202610.8311.0510.6010.96+2.81%28,076
Jan 14, 202610.6710.7410.5110.66+0.38%17,135
Jan 13, 202610.9811.4010.3310.62-3.37%42,799
Jan 12, 202610.9811.4710.8510.99+1.52%42,629
Jan 9, 202610.8911.0410.6310.82+0.42%34,042
Jan 8, 202610.9811.1410.6610.78+0.75%70,157
Jan 7, 202610.7411.1010.5510.70-0.37%45,305
Jan 6, 202610.7510.8910.3010.74-0.92%36,855
Jan 5, 202610.7211.8810.7210.84+1.31%43,112
Jan 2, 202610.9110.9110.5510.70+1.81%36,225
Dec 31, 202510.2710.7610.2710.51+2.04%53,972
Dec 30, 202510.4510.779.7810.30+0.00%61,254
Dec 29, 202510.3710.529.9110.30-1.06%26,807
Dec 26, 202510.2011.1010.0310.41+2.06%45,823
Dec 24, 20259.6010.489.3510.20+8.40%69,079
Dec 23, 20259.229.649.229.41+0.97%38,391
Dec 22, 20258.469.348.349.32+10.95%56,655
Dec 19, 20258.618.618.268.40-3.45%39,668
Dec 18, 20258.198.918.038.70+12.55%112,421
Dec 17, 20257.707.807.387.73+0.45%41,214
Dec 16, 20257.788.047.627.70-0.97%23,997
Dec 15, 20257.958.237.427.77-1.65%61,827
Dec 12, 20258.038.287.667.90-2.59%28,909
Dec 11, 20257.748.367.698.11+6.85%35,177
Dec 10, 20258.088.157.527.59-7.78%239,397
Dec 9, 20258.358.538.138.23-0.36%25,924
Dec 8, 20258.058.367.928.26+4.56%51,945
Dec 5, 20258.338.487.847.90-5.11%21,505
Dec 4, 20258.508.508.128.32-1.94%10,369
Dec 3, 20258.218.868.038.49+5.47%32,118
Dec 2, 20258.528.528.058.05-5.85%22,268
Dec 1, 20258.638.968.258.55-1.61%30,137
Nov 28, 20258.758.847.618.69+0.46%82,914
Nov 26, 20258.698.988.458.65+0.35%8,410
Nov 25, 20258.878.878.628.62-3.79%5,235
Nov 24, 20259.219.218.648.96-1.97%11,696
Nov 21, 20258.729.148.549.14+4.94%15,306
Nov 20, 20259.269.388.308.71-2.79%9,492
Nov 19, 20259.239.238.968.96-2.29%6,831
Nov 18, 20259.849.848.979.17+0.22%7,613
Nov 17, 20259.059.208.809.15+1.55%11,808
Nov 14, 20259.309.619.019.01-5.06%1,967
Nov 13, 20259.709.769.149.49-2.67%13,043
Nov 12, 20259.689.809.689.75-0.71%6,795
Nov 11, 20259.769.829.489.82-1.11%11,604
Nov 10, 20259.539.939.309.93+2.69%9,938

Daily open, high, low, close and volume for HireQuest, Inc. Common Stock (DE) (HQI). Showing 249 trading days. Unadjusted prices.