HireQuest, Inc. (HQI) NASDAQ

Currency In USD

HQI Historical Return

If you invested $1000 in HireQuest, Inc. (HQI) 10 years ago, it would be worth $2,796.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $704.47, while $1000 invested 1 year ago would be worth $1,317.02. This corresponds to total returns of 179.65%, -29.55%, 31.7%, respectively, with annualized returns of 10.82%, -6.76%, 31.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HQI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.69	12.92	12.92	13.95	12.92	8,518
July 30, 2026	13.71	13.46	13.46	13.79	13.46	3,541
July 29, 2026	13.73	13.6	13.6	13.85	13.37	6,057
July 28, 2026	13.83	13.82	13.82	14.23	13.08	29,284
July 27, 2026	13.1	13.79	13.79	13.96	13.1	27,545
July 23, 2026	12.51	12.68	12.68	13.07	12.51	8,057
July 22, 2026	12.53	12.79	12.79	12.88	12.53	9,394
July 21, 2026	12.3	12.62	12.62	12.81	12.26	9,528
July 20, 2026	12.17	12.17	12.17	12.17	12.17	2,307
July 17, 2026	12.12	12.11	12.11	12.75	12.11	8,343
July 16, 2026	12.69	12.27	12.27	12.69	12.27	11,702
July 15, 2026	12.95	12.56	12.56	12.95	12.56	2,647
July 14, 2026	13.34	12.63	12.63	13.45	12.61	6,124
July 13, 2026	12.59	12.95	12.95	13.03	12.57	6,796
July 10, 2026	12.27	12.41	12.41	12.41	12.23	5,165
July 09, 2026	12.2	12.31	12.31	12.31	12.2	1,853
July 08, 2026	12.42	12.29	12.29	12.42	12.29	3,561
July 07, 2026	12.1	12.15	12.15	13.08	12.1	18,623
July 06, 2026	12.75	12.16	12.16	12.97	12.16	12,368
July 02, 2026	12.9	12.77	12.77	13.45	12.67	12,210
July 01, 2026	12.65	13.43	13.43	13.64	12.65	21,395
June 30, 2026	13.2	12.56	12.56	13.53	12.43	18,582
June 29, 2026	13.65	13.3	13.3	13.65	12.67	17,176
June 26, 2026	12.39	13.44	13.44	13.54	12.39	129,781
June 25, 2026	12.83	12.52	12.52	12.89	12.52	6,865
June 24, 2026	13.16	12.68	12.68	13.87	12.37	10,306
June 23, 2026	12.38	12.54	12.54	12.54	12.36	5,936
June 22, 2026	12.79	12.39	12.39	12.96	11.87	15,739
June 18, 2026	13.15	12.6	12.6	13.15	11.91	29,427
June 17, 2026	12.79	13.02	13.02	13.21	12.79	12,972
June 16, 2026	13.43	12.83	12.83	13.43	12.83	14,700
June 15, 2026	14.24	13.31	13.31	14.24	13.11	10,525
June 12, 2026	14.45	13.97	13.97	14.54	13.72	22,255
June 11, 2026	13.46	14.18	14.18	14.19	12.9	21,759
June 10, 2026	12.75	13.66	13.66	13.69	12.04	18,544
June 09, 2026	12.94	12.56	12.56	13.03	12.56	7,051
June 08, 2026	13.23	12.87	12.87	13.35	12.83	8,372
June 05, 2026	12.28	13.08	13.08	13.08	12.28	10,609
June 04, 2026	12.79	12.25	12.25	12.92	12.25	9,595
June 03, 2026	12.73	12.62	12.62	13.08	12.17	22,832
June 02, 2026	13	12.86	12.86	13.38	12.51	14,174
June 01, 2026	12.86	13.18	13.18	13.18	12.55	4,508
May 29, 2026	13.1	13.15	13.15	13.39	12.63	31,651
May 28, 2026	12.85	13.05	13.05	13.21	12.54	5,414
May 27, 2026	12.59	12.86	12.86	13.19	12.56	10,369
May 26, 2026	12.19	12.69	12.69	12.69	12.19	14,733
May 22, 2026	12.52	12.05	12.05	12.52	11.97	6,151
May 21, 2026	12.04	12.37	12.37	12.38	11.99	9,390
May 20, 2026	12.27	12.01	12.01	12.39	11.76	13,076
May 19, 2026	12.58	12.1	12.1	12.58	11.96	12,676
May 18, 2026	12.03	12.52	12.52	12.69	11.92	11,539
May 15, 2026	12.94	12.39	12.39	13.17	12	15,974
May 14, 2026	12.38	13.19	13.19	13.19	12.38	19,824
May 13, 2026	11.65	12.47	12.47	12.58	11	17,998
May 12, 2026	11.83	11.39	11.39	12.06	11.09	27,944
May 11, 2026	11.94	11.66	11.66	12.03	11.4	6,209
May 08, 2026	12.19	11.94	11.94	12.39	11.94	12,755
May 07, 2026	11.76	12.22	12.22	12.39	11.38	20,478
May 06, 2026	11.7	11.9	11.9	12.1	11.53	37,444
May 05, 2026	11.54	11.74	11.74	12	11.32	19,050