HireQuest, Inc. - Common Stock (HQI)

11.97
+0.75 (6.68%)
NASDAQ · Last Trade: Feb 4th, 2:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202611.0211.9711.0211.9716,04611.97
2/02/202611.1811.4611.0111.2272,01511.22
1/30/202611.1511.4111.1311.2314,64311.23
1/29/202610.8211.4510.7911.4515,29911.45
1/28/202610.9010.9610.6010.9620,79910.96
1/27/202610.8611.2110.8511.1312,35911.13
1/26/202611.3011.3010.7810.9616,14010.96
1/23/202611.3611.4311.0011.295,27711.29
1/22/202611.3611.6311.2311.359,33911.35
1/21/202611.0811.5311.0011.4329,29011.43
1/20/202610.9211.0710.8010.9626,26510.96
1/16/202610.9211.2210.6710.9538,44910.95
1/15/202610.8311.0510.6010.9628,07610.96
1/14/202610.6710.7410.5110.6617,13510.66
1/13/202610.9811.4010.3310.6242,79910.62
1/12/202610.9811.4710.8510.9942,62910.99
1/09/202610.8911.0410.6310.8234,04210.82
1/08/202610.9811.1410.6610.7870,15710.78
1/07/202610.7411.1010.5510.7045,30510.70
1/06/202610.7510.8910.3010.7436,85510.74
1/05/202610.7211.8810.7210.8443,11210.84
1/02/202610.9110.9110.5510.7036,22510.70
12/31/202510.2710.7610.2710.5153,97210.51
12/30/202510.4510.779.7810.3061,25410.30
12/29/202510.3710.529.9110.3026,80710.30
12/26/202510.2011.1010.0310.4145,82310.41
12/24/20259.6010.489.3510.2069,07910.20
12/23/20259.229.649.229.4138,3919.41
12/22/20258.469.348.349.3256,4959.32
12/19/20258.618.618.268.4039,6688.40
12/18/20258.198.918.038.70112,4218.70
12/17/20257.707.807.387.7341,0127.73
12/16/20257.788.047.627.7023,9977.70
12/15/20257.958.237.427.7761,8277.77
12/12/20258.038.287.667.9028,9097.90
12/11/20257.748.367.698.1135,1778.11
12/10/20258.088.157.527.59238,8977.59
12/09/20258.358.538.138.2325,9248.23
12/08/20258.058.367.928.2651,9458.26
12/05/20258.338.487.847.9021,5057.90
12/04/20258.508.508.128.3210,3698.32
12/03/20258.218.868.038.4932,1178.49
12/02/20258.528.528.058.0522,2688.05
12/01/20258.638.968.258.5530,1378.55
11/28/20258.758.847.618.6982,9148.63
11/26/20258.698.988.458.658,4108.59
11/25/20258.878.878.628.625,2358.56
11/24/20259.219.218.648.9611,6968.90
11/21/20258.729.148.549.1415,3069.08
11/20/20259.269.388.308.719,4928.65
11/19/20259.239.238.968.966,8318.90
11/18/20259.849.848.979.177,6139.11
11/17/20259.059.208.809.1511,8089.09
11/14/20259.309.619.019.011,9678.95
11/13/20259.709.769.149.4913,0439.42
11/12/20259.689.809.689.756,7939.68
11/11/20259.769.829.489.8211,6049.75
11/10/20259.539.939.309.939,9389.86
11/07/202510.0010.008.779.6711,5349.60
11/06/20258.538.748.378.3710,6998.31
11/05/20258.618.688.538.656,8068.59
11/04/20258.288.438.028.3611,3078.30