HireQuest, Inc. - Common Stock (HQI)
13.05
+0.19 (1.48%)
NASDAQ· Last Trade: May 28th, 6:06 PM EDT
Historical Prices For HireQuest, Inc. - Common Stock (HQI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 12.59 | 13.19 | 12.56 | 12.86 | 10,369 | 12.86 |
| 5/26/2026 | 12.19 | 12.69 | 12.19 | 12.69 | 14,734 | 12.69 |
| 5/22/2026 | 12.52 | 12.52 | 11.97 | 12.05 | 6,152 | 12.05 |
| 5/21/2026 | 12.04 | 12.38 | 11.99 | 12.37 | 9,393 | 12.37 |
| 5/20/2026 | 12.27 | 12.39 | 11.76 | 12.01 | 13,076 | 12.01 |
| 5/19/2026 | 12.58 | 12.58 | 11.96 | 12.10 | 12,677 | 12.10 |
| 5/18/2026 | 12.03 | 12.69 | 11.92 | 12.52 | 11,540 | 12.52 |
| 5/15/2026 | 12.94 | 13.17 | 12.00 | 12.39 | 15,977 | 12.39 |
| 5/14/2026 | 12.38 | 13.19 | 12.38 | 13.19 | 19,824 | 13.19 |
| 5/13/2026 | 11.12 | 12.57 | 11.00 | 12.47 | 18,156 | 12.47 |
| 5/12/2026 | 11.68 | 12.07 | 11.09 | 11.39 | 27,974 | 11.39 |
| 5/11/2026 | 11.94 | 12.03 | 11.40 | 11.66 | 6,210 | 11.66 |
| 5/08/2026 | 12.19 | 12.39 | 11.94 | 11.94 | 12,755 | 11.94 |
| 5/07/2026 | 11.76 | 12.39 | 11.38 | 12.22 | 20,482 | 12.22 |
| 5/06/2026 | 11.70 | 12.10 | 11.53 | 11.90 | 37,446 | 11.90 |
| 5/05/2026 | 11.54 | 12.00 | 11.31 | 11.74 | 19,052 | 11.74 |
| 5/04/2026 | 11.10 | 11.55 | 10.89 | 11.53 | 46,892 | 11.53 |
| 5/01/2026 | 11.70 | 11.78 | 11.13 | 11.15 | 30,130 | 11.15 |
| 4/30/2026 | 11.63 | 11.86 | 11.41 | 11.57 | 12,733 | 11.57 |
| 4/29/2026 | 11.27 | 11.89 | 11.04 | 11.70 | 20,873 | 11.70 |
| 4/28/2026 | 11.15 | 11.49 | 10.86 | 11.34 | 16,938 | 11.34 |
| 4/27/2026 | 10.92 | 11.50 | 10.59 | 11.21 | 37,392 | 11.21 |
| 4/24/2026 | 10.45 | 11.09 | 10.39 | 11.06 | 12,650 | 11.06 |
| 4/23/2026 | 10.52 | 10.91 | 10.37 | 10.48 | 10,027 | 10.48 |
| 4/22/2026 | 10.14 | 10.62 | 10.14 | 10.47 | 14,590 | 10.47 |
| 4/21/2026 | 10.95 | 11.15 | 10.04 | 10.04 | 26,715 | 10.04 |
| 4/20/2026 | 10.48 | 10.80 | 10.48 | 10.63 | 10,955 | 10.63 |
| 4/17/2026 | 10.25 | 10.67 | 10.21 | 10.44 | 19,377 | 10.44 |
| 4/16/2026 | 10.19 | 10.84 | 10.08 | 10.18 | 22,293 | 10.18 |
| 4/15/2026 | 10.40 | 10.59 | 10.22 | 10.25 | 19,805 | 10.25 |
| 4/14/2026 | 10.30 | 10.96 | 10.24 | 10.38 | 29,944 | 10.38 |
| 4/13/2026 | 10.39 | 10.81 | 10.12 | 10.23 | 10,808 | 10.23 |
| 4/10/2026 | 10.64 | 10.70 | 10.25 | 10.28 | 13,085 | 10.28 |
| 4/09/2026 | 10.74 | 11.00 | 10.60 | 10.70 | 17,656 | 10.70 |
| 4/08/2026 | 10.62 | 11.19 | 10.62 | 10.86 | 19,317 | 10.86 |
| 4/07/2026 | 10.36 | 10.59 | 10.30 | 10.30 | 17,467 | 10.30 |
| 4/06/2026 | 10.14 | 11.03 | 10.14 | 10.50 | 45,252 | 10.50 |
| 4/02/2026 | 10.03 | 10.32 | 10.00 | 10.23 | 25,867 | 10.23 |
| 4/01/2026 | 10.13 | 10.48 | 9.97 | 10.23 | 17,200 | 10.23 |
| 3/31/2026 | 9.94 | 10.40 | 9.69 | 9.98 | 16,338 | 9.98 |
| 3/30/2026 | 10.00 | 10.00 | 9.70 | 9.79 | 16,466 | 9.79 |
| 3/27/2026 | 10.05 | 10.39 | 9.88 | 9.94 | 9,804 | 9.94 |
| 3/26/2026 | 10.10 | 10.41 | 9.99 | 10.03 | 24,501 | 10.03 |
| 3/25/2026 | 9.99 | 10.46 | 9.99 | 10.21 | 10,508 | 10.21 |
| 3/24/2026 | 10.41 | 10.93 | 10.06 | 10.10 | 15,196 | 10.10 |
| 3/23/2026 | 10.02 | 11.01 | 10.02 | 10.48 | 25,589 | 10.48 |
| 3/20/2026 | 10.29 | 10.56 | 9.65 | 9.83 | 50,764 | 9.83 |
| 3/19/2026 | 10.00 | 10.76 | 10.00 | 10.27 | 15,403 | 10.27 |
| 3/18/2026 | 10.68 | 10.68 | 10.03 | 10.05 | 15,331 | 10.05 |
| 3/17/2026 | 10.80 | 11.22 | 10.69 | 10.69 | 11,141 | 10.69 |
| 3/16/2026 | 10.89 | 11.26 | 10.78 | 10.79 | 15,771 | 10.79 |
| 3/13/2026 | 11.14 | 11.28 | 10.86 | 10.86 | 17,792 | 10.86 |
| 3/12/2026 | 10.35 | 11.40 | 10.35 | 10.84 | 9,849 | 10.84 |
| 3/11/2026 | 10.40 | 10.83 | 10.40 | 10.44 | 10,742 | 10.44 |
| 3/10/2026 | 11.20 | 11.20 | 10.50 | 10.50 | 13,955 | 10.50 |
| 3/09/2026 | 10.99 | 11.32 | 10.96 | 11.20 | 9,608 | 11.20 |
| 3/06/2026 | 10.54 | 11.25 | 10.27 | 11.01 | 13,393 | 11.01 |
| 3/05/2026 | 11.16 | 11.16 | 10.65 | 10.74 | 14,373 | 10.74 |
| 3/04/2026 | 11.63 | 12.05 | 11.20 | 11.26 | 13,848 | 11.26 |
| 3/03/2026 | 11.74 | 12.47 | 11.56 | 11.58 | 15,928 | 11.58 |
| 3/02/2026 | 11.60 | 12.15 | 11.50 | 11.91 | 17,592 | 11.91 |