HireQuest, Inc. - Common Stock (HQI)

19.13
-0.36 (-1.85%)
NASDAQ · Last Trade: Oct 1st, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.5419.8218.8019.1324,13019.13
9/29/202619.7719.8818.8019.4923,87419.49
9/28/202620.2320.8419.1819.7329,74619.73
9/25/202618.7920.2318.7920.04131,30920.04
9/24/202618.2619.0018.0918.7549,45518.75
9/23/202617.0718.3017.0118.3027,79018.30
9/22/202617.5017.5416.7817.0724,09217.07
9/21/202617.1817.5016.3717.4217,06817.42
9/18/202616.7817.4816.7017.3246,18517.32
9/17/202616.6717.1816.6716.839,87316.83
9/16/202616.6516.6916.4316.6910,46816.69
9/15/202616.1717.0216.0016.6838,89616.68
9/14/202616.0716.3815.8816.1514,52316.15
9/11/202615.8216.0515.7116.055,87616.05
9/10/202615.6716.1815.5315.8415,51215.84
9/09/202616.1616.1615.7715.9411,39615.94
9/08/202616.0116.5115.7916.2716,22016.27
9/04/202616.5116.5915.7416.1420,31816.14
9/03/202616.8316.8816.1416.6214,48816.62
9/02/202616.2117.4816.1116.7139,35116.71
9/01/202615.9116.3215.5716.0713,81716.07
8/31/202616.3917.3915.8515.969,53515.90
8/28/202616.0317.0916.0316.3825,42516.32
8/27/202617.0917.3314.6316.0329,23315.97
8/26/202617.4017.5016.9017.0611,27217.00
8/25/202617.6417.7016.7917.4522,41417.38
8/24/202617.1417.7816.9917.6229,99117.55
8/21/202617.0717.2516.6317.1445,37917.08
8/20/202616.7117.0416.5417.0454,05816.98
8/19/202616.7616.9916.4016.7113,37316.65
8/18/202616.4116.8116.4116.7232,38616.66
8/17/202616.8017.2015.8016.1535,06716.09
8/14/202618.1418.1516.7816.8219,87116.76
8/13/202617.2719.0116.5417.7160,30217.64
8/12/202617.3017.3016.4916.6414,94616.58
8/11/202614.7019.0014.7017.1989,84817.13
8/10/202613.3713.9013.3313.5711,12613.52
8/07/202612.7813.2912.6113.2810,56313.23
8/06/202613.0013.8512.7112.75100,13812.70
8/05/202613.2813.5012.8112.815,81812.76
8/04/202613.8714.0113.1813.1813,83213.13
8/03/202612.8914.3312.8914.179,31414.12
7/31/202613.6913.9512.9212.928,51912.87
7/30/202613.7113.7913.4613.463,54213.41
7/29/202613.7313.8513.3713.606,05813.55
7/28/202613.8314.2313.0813.8129,28513.76
7/27/202613.1013.9613.1013.7927,54513.74
7/24/202612.8213.1612.8212.906,72412.85
7/23/202612.5113.0712.5112.688,05712.63
7/22/202612.5312.8812.5312.799,39412.74
7/21/202612.3012.8012.2612.629,52812.57
7/20/202612.1712.1712.1712.172,30812.12
7/17/202612.1212.7512.1112.118,34412.06
7/16/202612.6912.6912.2712.2711,70312.22
7/15/202612.6812.8112.5612.563,11912.51
7/14/202613.3413.4512.6112.636,12512.58
7/13/202612.5913.0312.5612.956,85012.90
7/10/202612.2712.4112.2312.415,16612.36
7/09/202612.2012.3112.2012.311,85412.26
7/08/202612.4212.4212.2912.293,56212.24
7/07/202612.1013.0812.1012.1518,62412.10
7/06/202612.7512.9612.1612.1612,36812.11
7/02/202612.8913.4512.6612.7712,21112.72
7/01/202612.9013.6412.7713.4321,39613.38