Skip to main content

HireQuest, Inc. - Common Stock (NQ: HQI )

12.87 -0.40 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 13.02 13.20 12.52 12.87 14,150 -0.40(-3.01%)
Mar 12, 2025 12.90 13.35 12.68 13.27 9,621 +0.37(+2.87%)
Mar 11, 2025 13.49 13.49 12.54 12.90 20,885 -0.58(-4.30%)
Mar 10, 2025 13.90 13.90 12.94 13.48 15,950 -0.48(-3.47%)
Mar 07, 2025 14.00 14.20 13.96 13.96 8,947 -0.04(-0.25%)
Mar 06, 2025 14.49 14.49 13.99 14.00 7,572 -0.50(-3.45%)
Mar 05, 2025 14.09 14.51 13.95 14.50 16,256 +0.40(+2.87%)
Mar 04, 2025 14.68 14.68 14.01 14.10 29,822 -0.58(-3.99%)
Mar 03, 2025 15.16 15.20 14.51 14.68 14,545 -0.48(-3.17%)
Feb 28, 2025 15.00 15.50 14.97 15.16 13,433 +0.20(+1.34%)
Feb 27, 2025 15.03 15.18 14.94 14.96 9,548 +0.06(+0.40%)
Feb 26, 2025 15.04 15.28 14.90 14.90 15,410 -0.13(-0.86%)
Feb 25, 2025 15.50 15.63 14.84 15.03 23,281 -0.35(-2.28%)
Feb 24, 2025 14.75 15.75 14.75 15.38 22,779 +0.71(+4.84%)
Feb 21, 2025 14.35 14.83 14.17 14.67 17,348 +0.50(+3.53%)
Feb 20, 2025 14.60 14.94 14.02 14.17 14,475 -0.41(-2.81%)
Feb 19, 2025 15.27 15.71 14.36 14.58 24,244 -0.55(-3.64%)
Feb 18, 2025 14.66 15.24 14.54 15.13 39,265 +0.94(+6.62%)
Feb 14, 2025 13.54 14.70 13.51 14.19 45,542 +0.79(+5.90%)
Feb 13, 2025 13.14 13.40 13.01 13.40 41,898 +0.20(+1.52%)
Feb 12, 2025 12.79 13.32 12.77 13.20 8,541 +0.38(+2.96%)
Feb 11, 2025 13.00 13.20 12.72 12.82 13,549 -0.13(-1.00%)
Feb 10, 2025 12.79 13.30 12.79 12.95 4,215 +0.14(+1.09%)
Feb 07, 2025 12.78 12.99 12.78 12.81 5,201 -0.41(-3.10%)
Feb 06, 2025 13.39 13.40 13.18 13.22 6,586 -0.15(-1.12%)
Feb 05, 2025 12.98 13.40 12.98 13.37 14,887 +0.37(+2.85%)
Feb 04, 2025 13.07 13.33 12.95 13.00 4,948 +0.09(+0.70%)
Feb 03, 2025 12.85 13.00 12.55 12.91 15,618 -0.09(-0.69%)
Jan 31, 2025 13.21 13.25 13.00 13.00 8,154 -0.35(-2.62%)
Jan 30, 2025 13.36 13.36 12.86 13.35 10,017 +0.01(+0.07%)
Jan 29, 2025 13.36 13.39 13.00 13.34 11,955 +0.01(+0.08%)
Jan 28, 2025 13.17 13.40 13.04 13.33 12,093 +0.09(+0.68%)
Jan 27, 2025 12.70 13.27 12.54 13.24 10,273 +0.48(+3.76%)
Jan 24, 2025 13.19 13.21 12.76 12.76 11,136 -0.59(-4.42%)
Jan 23, 2025 13.42 13.57 13.35 13.35 11,185 -0.15(-1.11%)
Jan 22, 2025 13.44 13.74 13.09 13.50 14,103 +0.41(+3.13%)
Jan 21, 2025 12.77 13.20 12.76 13.09 11,438 +0.45(+3.52%)
Jan 17, 2025 12.75 12.81 12.55 12.64 5,824 +0.04(+0.28%)
Jan 16, 2025 13.20 13.29 12.61 12.61 8,218 -0.57(-4.32%)
Jan 15, 2025 13.69 13.69 12.91 13.18 8,581 -0.16(-1.20%)
Jan 14, 2025 13.17 13.34 13.06 13.34 3,916 +0.31(+2.38%)
Jan 13, 2025 12.63 13.03 12.42 13.03 9,715 +0.33(+2.60%)
Jan 10, 2025 13.18 13.18 12.70 12.70 11,047 -0.46(-3.50%)
Jan 08, 2025 13.10 13.37 12.62 13.16 8,124 +0.17(+1.31%)
Jan 07, 2025 13.22 13.27 12.98 12.99 11,084 -0.32(-2.40%)
Jan 06, 2025 13.98 13.98 13.29 13.31 9,530 -0.52(-3.76%)
Jan 03, 2025 13.88 14.09 13.40 13.83 4,565 -0.15(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.