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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.01	11.58	11.58	11.74	11.01	10,700
February 19, 2026	10.88	11.01	11.01	11.11	10.86	9,932
February 18, 2026	11.13	10.83	10.83	11.18	10.81	16,985
February 17, 2026	10.9	10.74	10.74	11.18	10.52	17,707
February 13, 2026	10.56	10.87	10.87	11.2	10.56	6,900
February 12, 2026	10.53	10.67	10.67	10.67	10.28	20,704
February 11, 2026	10.78	10.42	10.42	10.78	10.42	17,484
February 10, 2026	10.8	10.73	10.73	11.08	10.69	17,812
February 09, 2026	10.98	10.86	10.86	11.31	10.79	10,000
February 06, 2026	11.1	10.95	10.95	11.18	10.7	65,700
February 05, 2026	11.17	11.06	11.06	11.5	10.96	33,080
February 04, 2026	11.94	11.21	11.21	11.94	10.61	44,045
February 03, 2026	11.02	11.97	11.97	11.97	11.02	16,046
February 02, 2026	11.18	11.22	11.22	11.47	11.01	72,015
January 30, 2026	11.15	11.23	11.23	11.42	11.13	14,643
January 29, 2026	10.82	11.45	11.45	11.45	10.79	15,300
January 28, 2026	10.9	10.96	10.96	10.96	10.6	20,800
January 27, 2026	10.86	11.13	11.13	11.21	10.85	12,400
January 26, 2026	11.3	10.96	10.96	11.3	10.78	16,140
January 23, 2026	11.36	11.3	11.3	11.43	11	5,300
January 22, 2026	11.36	11.35	11.35	11.63	11.23	9,339
January 21, 2026	11.08	11.43	11.43	11.53	11	27,021
January 20, 2026	10.92	10.96	10.96	11.07	10.8	26,300
January 16, 2026	10.92	10.95	10.95	11.22	10.67	38,449
January 15, 2026	10.83	10.96	10.96	11.05	10.6	28,100
January 14, 2026	10.67	10.66	10.66	10.74	10.51	17,135
January 13, 2026	11.39	10.62	10.62	11.4	10.33	42,612
January 12, 2026	10.98	10.99	10.99	11.47	10.85	42,629
January 09, 2026	10.89	10.83	10.83	11.05	10.63	34,042
January 08, 2026	10.98	10.78	10.78	11.14	10.66	70,200
January 07, 2026	10.74	10.7	10.7	11.1	10.55	45,305
January 06, 2026	10.75	10.74	10.74	10.89	10.3	36,900
January 05, 2026	10.72	10.84	10.84	11.88	10.72	43,112
January 02, 2026	10.91	10.7	10.7	10.91	10.55	36,225
December 31, 2025	10.27	10.51	10.51	10.76	10.27	54,000
December 30, 2025	10.45	10.3	10.3	10.77	9.78	61,300
December 29, 2025	10.37	10.3	10.3	10.52	9.91	26,807
December 26, 2025	10.2	10.41	10.41	11.1	10.03	45,403
December 24, 2025	9.6	10.2	10.2	10.48	9.35	69,100
December 23, 2025	9.22	9.41	9.41	9.64	9.22	38,400
December 22, 2025	8.46	9.32	9.32	9.34	8.34	56,655
December 19, 2025	8.61	8.4	8.4	8.61	8.26	39,700
December 18, 2025	8.19	8.7	8.7	8.91	8.03	112,421
December 17, 2025	7.7	7.73	7.73	7.8	7.38	41,214
December 16, 2025	7.78	7.7	7.7	8.04	7.62	24,000
December 15, 2025	7.95	7.77	7.77	8.23	7.42	61,827
December 12, 2025	8.03	7.9	7.9	8.28	7.66	28,909
December 11, 2025	7.74	8.11	8.11	8.36	7.69	35,200
December 10, 2025	8.08	7.75	7.75	8.15	7.52	62,440
December 09, 2025	8.35	8.23	8.23	8.53	8.14	25,924
December 08, 2025	8.05	8.26	8.26	8.36	7.92	51,945
December 05, 2025	8.33	7.9	7.9	8.49	7.84	21,505
December 04, 2025	8.5	8.32	8.32	8.5	8.12	10,369
December 03, 2025	8.21	8.49	8.49	8.86	8.03	32,118
December 02, 2025	8.52	8.05	8.05	8.52	8.05	22,300
December 01, 2025	8.63	8.55	8.55	8.96	8.25	30,137
November 28, 2025	8.75	8.69	8.63	8.84	7.61	82,914
November 26, 2025	8.69	8.65	8.59	8.99	8.45	8,410
November 25, 2025	8.87	8.62	8.56	8.87	8.62	5,235
November 24, 2025	9.21	8.96	8.9	9.21	8.64	11,700

HireQuest, Inc. (HQI) NASDAQ