HireQuest, Inc. - HQI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	9.9	9.8	9.8	9.92	9.6	12,329
August 21, 2025	9.48	9.41	9.41	9.6	9.13	7,800
August 20, 2025	9.28	9.51	9.51	9.51	9.19	7,515
August 19, 2025	9.52	9.12	9.12	9.52	9.12	4,800
August 18, 2025	9.85	9.24	9.24	9.94	9.24	6,400
August 15, 2025	9.36	9.66	9.66	9.66	9.3	4,500
August 14, 2025	9.58	9.22	9.22	9.58	8.94	15,800
August 13, 2025	9.79	9.68	9.68	9.79	9.67	8,700
August 12, 2025	9.92	9.98	9.98	10	9.82	8,103
August 11, 2025	9.64	9.88	9.88	10.07	9.58	9,719
August 08, 2025	9.92	9.65	9.65	9.93	9.65	4,000
August 07, 2025	9.75	9.75	9.75	10.07	9.65	5,300
August 06, 2025	10.01	9.77	9.77	10.01	9.75	8,100
August 05, 2025	10	9.94	9.94	10.07	9.76	5,923
August 04, 2025	10.07	9.99	9.99	10.13	9.75	6,200
August 01, 2025	10.01	9.78	9.78	10.01	9.66	8,100
July 31, 2025	10.25	10.23	10.23	10.49	9.85	67,122
July 30, 2025	10.5	10.01	10.01	10.5	9.93	12,306
July 29, 2025	10.26	10.08	10.08	10.26	10.04	4,546
July 28, 2025	10.25	10.28	10.28	10.5	10.22	20,119
July 25, 2025	10.34	10.22	10.22	10.35	10.21	3,700
July 24, 2025	10.48	10.35	10.35	10.65	10.27	11,000
July 23, 2025	10.21	10.53	10.53	10.6	10.21	4,300
July 22, 2025	10	10.5	10.5	10.66	10	26,209
July 21, 2025	9.82	10.03	10.03	10.03	9.82	8,500
July 18, 2025	9.89	9.81	9.81	10.47	9.74	22,944
July 17, 2025	9.59	9.7	9.7	10.09	9.59	10,928
July 16, 2025	9.4	9.61	9.61	10.27	9.22	20,721
July 15, 2025	9.97	9.4	9.4	10.05	9.4	32,500
July 14, 2025	10.02	10.01	10.01	10.07	10.01	2,725
July 11, 2025	10.27	10.03	10.03	10.27	10.03	6,206
July 10, 2025	10.4	10.27	10.27	10.4	10.27	6,800
July 09, 2025	10.31	10.4	10.4	10.4	10.2	8,000
July 08, 2025	10.3	10.34	10.34	10.38	10.25	4,700
July 07, 2025	10.24	10.2	10.2	10.27	10.13	9,823
July 03, 2025	10.29	10.37	10.37	10.41	10.29	4,231
July 02, 2025	10.15	10.12	10.12	10.24	10.09	6,100
July 01, 2025	10.13	10.07	10.07	10.35	10.07	20,443
June 30, 2025	10.13	10.01	10.01	10.13	9.79	44,800
June 27, 2025	10.09	10.2	10.2	10.21	9.86	104,002
June 26, 2025	9.94	10.02	10.02	10.03	9.83	4,923
June 25, 2025	10	9.78	9.78	10	9.78	12,525
June 24, 2025	10.1	10.1	10.1	10.1	10	14,804
June 23, 2025	9.99	10.12	10.12	10.21	9.99	3,600
June 20, 2025	10.12	10.06	10.06	10.21	10.05	13,400
June 18, 2025	9.88	10.09	10.09	10.11	9.88	6,900
June 17, 2025	9.84	9.9	9.9	10.04	9.72	6,100
June 16, 2025	10	10	10	10.24	9.71	4,400
June 13, 2025	9.86	9.9	9.9	9.98	9.86	10,300
June 12, 2025	9.98	10.15	10.15	10.15	9.9	7,141
June 11, 2025	10.07	10	10	10.07	10	5,700
June 10, 2025	10.17	10.03	10.03	10.17	9.99	11,800
June 09, 2025	10.03	10.14	10.14	10.25	9.86	4,400
June 06, 2025	10.05	10.04	10.04	10.14	9.88	6,800
June 05, 2025	9.98	9.83	9.83	10.01	9.83	6,225
June 04, 2025	10.02	10.09	10.09	10.16	9.97	8,600
June 03, 2025	9.82	10.23	10.23	10.23	9.82	6,500
June 02, 2025	10.25	9.82	9.82	10.25	9.76	8,000
May 30, 2025	10.2	10.01	9.95	10.2	10.01	3,400
May 29, 2025	9.56	10.18	10.12	10.18	9.56	21,200

HireQuest, Inc. (HQI) NASDAQ