HireQuest Inc. (HQI)
NASDAQ: HQI
· Real-Time Price · USD
9.34
0.12 (1.30%)
At close: Oct 03, 2025, 3:57 PM
9.34
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.28 | 9.65 | 9.28 | 9.34 | 9.34 | 1.30% | 3,624 |
| Oct 2, 2025 | 9.63 | 9.74 | 9.12 | 9.22 | 9.22 | -3.66% | 8,949 |
| Oct 1, 2025 | 9.76 | 9.76 | 9.56 | 9.57 | 9.57 | -0.52% | 4,300 |
| Sep 30, 2025 | 9.58 | 9.84 | 9.58 | 9.62 | 9.62 | 0.42% | 9,730 |
| Sep 29, 2025 | 9.99 | 9.99 | 9.58 | 9.58 | 9.58 | -2.64% | 6,511 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.78 | 9.84 | 9.84 | -0.61% | 7,129 |
| Sep 25, 2025 | 9.82 | 10.14 | 9.78 | 9.90 | 9.90 | 1.12% | 9,600 |
| Sep 24, 2025 | 9.78 | 10.14 | 9.78 | 9.79 | 9.79 | 0.10% | 18,600 |
| Sep 23, 2025 | 9.86 | 9.98 | 9.78 | 9.78 | 9.78 | -0.10% | 6,538 |
| Sep 22, 2025 | 10.00 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 8,901 |
| Sep 19, 2025 | 10.05 | 10.05 | 9.79 | 9.85 | 9.85 | -2.09% | 20,644 |
| Sep 18, 2025 | 9.70 | 10.18 | 9.70 | 10.06 | 10.06 | 3.60% | 7,559 |
| Sep 17, 2025 | 9.78 | 10.03 | 9.71 | 9.71 | 9.71 | -0.72% | 8,200 |
| Sep 16, 2025 | 10.05 | 10.05 | 9.65 | 9.78 | 9.78 | -1.01% | 6,000 |
| Sep 15, 2025 | 10.07 | 10.07 | 9.74 | 9.88 | 9.88 | -1.20% | 4,134 |
| Sep 12, 2025 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | -2.91% | 7,800 |
| Sep 11, 2025 | 9.53 | 10.30 | 9.53 | 10.30 | 10.30 | 9.11% | 7,100 |
| Sep 10, 2025 | 9.71 | 9.81 | 9.30 | 9.44 | 9.44 | -3.87% | 12,900 |
| Sep 9, 2025 | 9.88 | 9.96 | 9.61 | 9.82 | 9.82 | -0.91% | 5,300 |
| Sep 8, 2025 | 9.64 | 10.07 | 9.60 | 9.91 | 9.91 | -1.59% | 5,347 |
Page 1 of 136