NASDAQ : HQI
HireQuest, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 16.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 226.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HireQuest, Inc. (HQI) closed at 16.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.57 | 17.15 | 16.19 | 16.31 | 14,690 | +0.06% |
| 2026-10-29 | 16.84 | 16.99 | 16.16 | 16.3 | 12,450 | -3.26% |
| 2026-10-28 | 17.36 | 17.36 | 16.828 | 16.85 | 6,874 | -1.98% |
| 2026-10-27 | 17.17 | 17.68 | 17 | 17.19 | 21,754 | +0.06% |
| 2026-10-26 | 16.4 | 17.77 | 15.985 | 17.18 | 37,773 | +6.18% |
| 2026-10-23 | 16.55 | 16.55 | 15.82 | 16.18 | 28,169 | -2.00% |
| 2026-10-22 | 16.32 | 16.52 | 15.69 | 16.51 | 31,809 | +1.16% |
| 2026-10-21 | 17.15 | 17.15 | 15.94 | 16.32 | 35,451 | -4.62% |
| 2026-10-20 | 17.33 | 17.955 | 17.05 | 17.11 | 19,350 | -1.27% |
| 2026-10-19 | 17.89 | 18.23 | 17.25 | 17.33 | 33,017 | -3.13% |
| 2026-10-16 | 17.68 | 18.675 | 17.635 | 17.89 | 82,760 | +2.23% |
| 2026-10-15 | 17.15 | 18.115 | 17.08 | 17.5 | 22,226 | +2.40% |
| 2026-10-14 | 17.21 | 17.915 | 16.91 | 17.09 | 34,781 | -1.27% |
| 2026-10-13 | 17.5 | 18.25 | 17.12 | 17.31 | 46,867 | -0.97% |
| 2026-10-12 | 17.23 | 18 | 17.23 | 17.48 | 34,594 | +1.63% |
| 2026-10-09 | 18.03 | 18.26 | 17.14 | 17.2 | 30,387 | -5.39% |
| 2026-10-08 | 18.41 | 18.58 | 17.89 | 18.18 | 17,086 | -1.46% |
| 2026-10-07 | 18.155 | 19.47 | 18.155 | 18.45 | 51,091 | -2.02% |
| 2026-10-06 | 19.14 | 19.45 | 18.64 | 18.83 | 19,285 | -1.26% |
| 2026-10-05 | 18 | 19.355 | 18 | 19.07 | 21,133 | +1.38% |
| 2026-10-02 | 19.71 | 19.8 | 18.475 | 18.81 | 15,775 | -3.98% |
| 2026-10-01 | 19.2 | 19.78 | 18.71 | 19.59 | 19,797 | +2.40% |
| 2026-09-30 | 19.54 | 19.825 | 18.8 | 19.13 | 24,133 | -1.85% |
| 2026-09-29 | 19.77 | 19.88 | 18.8 | 19.49 | 23,875 | -1.22% |
| 2026-09-28 | 20.23 | 20.839 | 19.185 | 19.73 | 29,747 | -1.55% |
| 2026-09-25 | 18.79 | 20.23 | 18.79 | 20.04 | 131,307 | +6.88% |
| 2026-09-24 | 18.26 | 19 | 18.095 | 18.75 | 49,496 | +2.46% |
| 2026-09-23 | 17.07 | 18.3 | 17.01 | 18.3 | 27,791 | +7.21% |
| 2026-09-22 | 17.5 | 17.54 | 16.78 | 17.07 | 24,091 | -2.01% |
| 2026-09-21 | 17.18 | 17.5 | 16.374 | 17.42 | 17,068 | +0.58% |
| 2026-09-18 | 16.78 | 17.48 | 16.7 | 17.32 | 46,184 | +2.91% |
| 2026-09-17 | 16.67 | 17.18 | 16.67 | 16.83 | 9,871 | +0.84% |
| 2026-09-16 | 16.65 | 16.69 | 16.43 | 16.69 | 10,481 | +0.06% |
| 2026-09-15 | 16.17 | 17.02 | 16 | 16.68 | 38,897 | +3.28% |
| 2026-09-14 | 16.07 | 16.375 | 15.885 | 16.15 | 14,522 | +0.62% |
| 2026-09-11 | 15.82 | 16.05 | 15.71 | 16.05 | 5,874 | +1.33% |
| 2026-09-10 | 15.67 | 16.18 | 15.53 | 15.84 | 15,512 | -0.63% |
| 2026-09-09 | 16.16 | 16.16 | 15.765 | 15.94 | 11,395 | -2.00% |
| 2026-09-08 | 16.01 | 16.51 | 15.785 | 16.265 | 16,221 | +0.77% |
| 2026-09-04 | 16.51 | 16.59 | 15.74 | 16.14 | 20,317 | -2.89% |
| 2026-09-03 | 16.83 | 16.88 | 16.145 | 16.62 | 14,487 | -0.54% |
| 2026-09-02 | 16.21 | 17.48 | 16.11 | 16.71 | 39,350 | +3.98% |
| 2026-09-01 | 15.91 | 16.32 | 15.575 | 16.07 | 13,817 | +1.07% |
| 2026-08-31 | 16.39 | 17.39 | 15.851 | 15.96 | 9,534 | -2.56% |
| 2026-08-28 | 16.03 | 17.09 | 16.03 | 16.38 | 25,424 | +2.18% |
| 2026-08-27 | 17.09 | 17.33 | 14.63 | 16.03 | 29,233 | -6.04% |
| 2026-08-26 | 17.4 | 17.5 | 16.9 | 17.06 | 11,272 | -2.23% |
| 2026-08-25 | 17.64 | 17.695 | 16.79 | 17.45 | 22,414 | -0.96% |
| 2026-08-24 | 17.14 | 17.78 | 16.99 | 17.62 | 29,992 | +2.80% |
| 2026-08-21 | 17.07 | 17.25 | 16.63 | 17.14 | 45,379 | +0.59% |
| 2026-08-20 | 16.71 | 17.04 | 16.54 | 17.04 | 54,058 | +1.97% |
| 2026-08-19 | 16.76 | 16.99 | 16.396 | 16.71 | 13,374 | -0.06% |
| 2026-08-18 | 16.41 | 16.81 | 16.41 | 16.72 | 32,385 | +3.53% |
| 2026-08-17 | 16.8 | 17.2 | 15.8 | 16.15 | 35,067 | -3.98% |
| 2026-08-14 | 18.14 | 18.15 | 16.78 | 16.82 | 19,870 | -5.03% |
| 2026-08-13 | 17.27 | 19.01 | 16.54 | 17.71 | 60,302 | +6.43% |
| 2026-08-12 | 17.3 | 17.3 | 16.49 | 16.64 | 14,946 | -3.20% |
| 2026-08-11 | 14.7 | 19 | 14.7 | 17.19 | 89,949 | +26.68% |
| 2026-08-10 | 13.37 | 13.9 | 13.33 | 13.57 | 11,886 | +2.18% |
| 2026-08-07 | 12.78 | 13.29 | 12.61 | 13.28 | 10,562 | +4.16% |
| 2026-08-06 | 13 | 13.85 | 12.71 | 12.75 | 100,137 | -0.47% |
| 2026-08-05 | 13.28 | 13.5 | 12.81 | 12.81 | 5,819 | -2.81% |
| 2026-08-04 | 13.867 | 14.01 | 13.18 | 13.18 | 13,831 | -6.99% |
| 2026-08-03 | 12.89 | 14.33 | 12.89 | 14.17 | 9,315 | +9.67% |
| 2026-07-31 | 13.69 | 13.95 | 12.92 | 12.92 | 8,518 | -4.01% |
| 2026-07-30 | 13.71 | 13.79 | 13.46 | 13.46 | 3,541 | -1.03% |
| 2026-07-29 | 13.726 | 13.845 | 13.367 | 13.6 | 6,057 | -1.56% |
| 2026-07-28 | 13.83 | 14.23 | 13.08 | 13.815 | 29,284 | +0.18% |
| 2026-07-27 | 13.1 | 13.955 | 13.1 | 13.79 | 27,545 | +6.90% |
| 2026-07-24 | 12.816 | 13.16 | 12.816 | 12.9 | 6,724 | +1.74% |
| 2026-07-23 | 12.51 | 13.066 | 12.51 | 12.68 | 8,057 | -0.86% |
| 2026-07-22 | 12.53 | 12.88 | 12.53 | 12.79 | 9,394 | +1.35% |
| 2026-07-21 | 12.3 | 12.805 | 12.26 | 12.62 | 9,537 | +3.70% |
| 2026-07-20 | 12.17 | 12.17 | 12.17 | 12.17 | 2,307 | +0.50% |
| 2026-07-17 | 12.12 | 12.75 | 12.11 | 12.11 | 8,343 | -1.30% |
| 2026-07-16 | 12.69 | 12.69 | 12.27 | 12.27 | 11,702 | -2.31% |
| 2026-07-15 | 12.683 | 12.812 | 12.56 | 12.56 | 3,118 | -0.55% |
| 2026-07-14 | 13.34 | 13.45 | 12.61 | 12.63 | 6,124 | -2.47% |
| 2026-07-13 | 12.59 | 13.025 | 12.565 | 12.95 | 6,849 | +4.35% |
| 2026-07-10 | 12.27 | 12.41 | 12.23 | 12.41 | 5,165 | +0.81% |
| 2026-07-09 | 12.2 | 12.31 | 12.2 | 12.31 | 1,853 | +0.16% |
| 2026-07-08 | 12.42 | 12.42 | 12.29 | 12.29 | 3,561 | +1.15% |
| 2026-07-07 | 12.095 | 13.08 | 12.095 | 12.15 | 18,623 | -0.08% |
| 2026-07-06 | 12.75 | 12.965 | 12.16 | 12.16 | 12,368 | -4.78% |
| 2026-07-02 | 12.895 | 13.445 | 12.665 | 12.77 | 12,210 | -4.91% |
| 2026-07-01 | 12.65 | 13.639 | 12.65 | 13.43 | 21,395 | +6.93% |
| 2026-06-30 | 13.2 | 13.53 | 12.43 | 12.56 | 18,582 | -5.56% |
| 2026-06-29 | 13.65 | 13.65 | 12.67 | 13.3 | 17,176 | -1.04% |
| 2026-06-26 | 12.385 | 13.54 | 12.385 | 13.44 | 129,781 | +7.35% |
| 2026-06-25 | 12.83 | 12.89 | 12.52 | 12.52 | 6,966 | -1.26% |
| 2026-06-24 | 13.16 | 13.87 | 12.365 | 12.68 | 10,312 | +1.12% |
| 2026-06-23 | 12.38 | 12.54 | 12.36 | 12.54 | 5,936 | +1.21% |
| 2026-06-22 | 12.785 | 12.96 | 11.87 | 12.39 | 15,786 | -1.67% |
| 2026-06-18 | 13.15 | 13.15 | 11.91 | 12.6 | 29,427 | -3.23% |
| 2026-06-17 | 12.66 | 13.21 | 12.66 | 13.02 | 13,343 | +1.48% |
| 2026-06-16 | 13.43 | 13.43 | 12.83 | 12.83 | 14,731 | -3.61% |
| 2026-06-15 | 14.24 | 14.24 | 13.107 | 13.31 | 10,525 | -4.72% |
| 2026-06-12 | 14.45 | 14.535 | 13.72 | 13.97 | 22,255 | -1.48% |
| 2026-06-11 | 13.46 | 14.19 | 12.895 | 14.18 | 21,762 | +3.81% |
| 2026-06-10 | 12.75 | 13.69 | 12.035 | 13.66 | 18,551 | +8.76% |
| 2026-06-09 | 12.935 | 13.03 | 12.56 | 12.56 | 7,051 | -2.41% |
| 2026-06-08 | 13.23 | 13.345 | 12.83 | 12.87 | 8,392 | -1.61% |
| 2026-06-05 | 12.45 | 13.08 | 12.26 | 13.08 | 10,669 | +6.82% |
| 2026-06-04 | 12.79 | 12.915 | 12.245 | 12.245 | 9,595 | -2.97% |
| 2026-06-03 | 12.73 | 13.08 | 12.17 | 12.62 | 22,937 | -1.87% |
| 2026-06-02 | 13 | 13.38 | 12.51 | 12.86 | 14,174 | -2.43% |
| 2026-06-01 | 12.86 | 13.18 | 12.545 | 13.18 | 4,508 | +0.69% |
| 2026-05-29 | 13.095 | 13.385 | 12.626 | 13.15 | 31,682 | +0.77% |
| 2026-05-28 | 12.85 | 13.21 | 12.54 | 13.05 | 5,414 | +1.48% |
| 2026-05-27 | 12.59 | 13.185 | 12.56 | 12.86 | 10,369 | +1.34% |
| 2026-05-26 | 12.19 | 12.69 | 12.19 | 12.69 | 14,733 | +5.31% |
| 2026-05-22 | 12.52 | 12.52 | 11.97 | 12.05 | 6,151 | -2.59% |
| 2026-05-21 | 12.04 | 12.38 | 11.99 | 12.37 | 9,392 | +3.00% |
| 2026-05-20 | 12.27 | 12.39 | 11.755 | 12.01 | 13,076 | -0.74% |
| 2026-05-19 | 12.58 | 12.58 | 11.96 | 12.1 | 12,676 | -3.35% |
| 2026-05-18 | 12.026 | 12.69 | 11.92 | 12.52 | 11,539 | +1.05% |
| 2026-05-15 | 12.94 | 13.17 | 12 | 12.39 | 15,976 | -6.07% |
| 2026-05-14 | 12.38 | 13.19 | 12.38 | 13.19 | 19,825 | +5.77% |
| 2026-05-13 | 11.12 | 12.575 | 11 | 12.47 | 18,155 | +9.48% |
| 2026-05-12 | 11.68 | 12.07 | 11.09 | 11.39 | 27,973 | -2.32% |