5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-14.18%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+9.80%
HireQuest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.39 | $13.44 (8.47%) | $13.54 | $12.39 | 129.80 K | $186.45 M |
| 06/25/2026 | $12.83 | $12.52 (-2.42%) | $12.89 | $12.52 | 6.97 K | $173.69 M |
| 06/24/2026 | $13.16 | $12.68 (-3.65%) | $13.87 | $12.37 | 10.31 K | $175.91 M |
| 06/23/2026 | $12.38 | $12.54 (1.29%) | $12.54 | $12.36 | 5.94 K | $173.97 M |
| 06/22/2026 | $12.79 | $12.39 (-3.13%) | $12.96 | $11.87 | 15.79 K | $171.89 M |
| 06/18/2026 | $13.15 | $12.60 (-4.18%) | $13.15 | $11.91 | 29.43 K | $174.80 M |
| 06/17/2026 | $12.66 | $13.02 (2.84%) | $13.21 | $12.66 | 13.34 K | $180.63 M |
| 06/16/2026 | $13.43 | $12.83 (-4.47%) | $13.43 | $12.83 | 14.73 K | $177.99 M |
| 06/15/2026 | $14.24 | $13.31 (-6.53%) | $14.24 | $13.11 | 10.53 K | $184.65 M |
| 06/12/2026 | $14.45 | $13.97 (-3.32%) | $14.54 | $13.72 | 22.30 K | $193.81 M |
| 06/11/2026 | $13.46 | $14.18 (5.35%) | $14.19 | $12.90 | 21.80 K | $196.72 M |
| 06/10/2026 | $12.75 | $13.66 (7.14%) | $13.69 | $12.04 | 18.55 K | $189.51 M |
| 06/09/2026 | $12.94 | $12.56 (-2.94%) | $13.03 | $12.56 | 7.10 K | $174.24 M |
| 06/08/2026 | $13.23 | $12.87 (-2.72%) | $13.35 | $12.83 | 8.40 K | $178.55 M |
| 06/05/2026 | $12.45 | $13.08 (5.06%) | $13.08 | $12.26 | 10.70 K | $181.46 M |
| 06/04/2026 | $12.79 | $12.25 (-4.22%) | $12.92 | $12.25 | 9.60 K | $169.94 M |
| 06/03/2026 | $12.73 | $12.62 (-0.86%) | $13.08 | $12.17 | 22.94 K | $175.08 M |
| 06/02/2026 | $13.00 | $12.86 (-1.08%) | $13.38 | $12.51 | 14.20 K | $178.41 M |
| 06/01/2026 | $12.86 | $13.18 (2.49%) | $13.18 | $12.55 | 4.51 K | $182.85 M |
| 05/29/2026 | $13.10 | $13.15 (0.38%) | $13.39 | $12.63 | 31.70 K | $182.43 M |
| 05/28/2026 | $12.85 | $13.05 (1.56%) | $13.21 | $12.54 | 5.41 K | $181.04 M |
| 05/27/2026 | $12.59 | $12.86 (2.14%) | $13.19 | $12.56 | 10.40 K | $178.41 M |
| 05/26/2026 | $12.19 | $12.69 (4.1%) | $12.69 | $12.19 | 14.73 K | $176.05 M |
| 05/22/2026 | $12.52 | $12.05 (-3.75%) | $12.52 | $11.97 | 6.20 K | $167.17 M |
| 05/21/2026 | $12.04 | $12.37 (2.74%) | $12.38 | $11.99 | 9.40 K | $171.61 M |
| 05/20/2026 | $12.27 | $12.01 (-2.12%) | $12.39 | $11.76 | 13.10 K | $166.61 M |
| 05/19/2026 | $12.58 | $12.10 (-3.82%) | $12.58 | $11.96 | 12.70 K | $167.86 M |
| 05/18/2026 | $12.03 | $12.52 (4.07%) | $12.69 | $11.92 | 11.54 K | $173.69 M |
| 05/15/2026 | $12.94 | $12.39 (-4.25%) | $13.17 | $12.00 | 16.00 K | $171.89 M |
| 05/14/2026 | $12.38 | $13.19 (6.54%) | $13.19 | $12.38 | 19.83 K | $182.98 M |
| 05/13/2026 | $11.12 | $12.47 (12.14%) | $12.58 | $11.00 | 18.20 K | $173.00 M |
| 05/12/2026 | $11.68 | $11.39 (-2.48%) | $12.07 | $11.09 | 28.00 K | $158.01 M |
| 05/11/2026 | $11.94 | $11.66 (-2.35%) | $12.03 | $11.40 | 6.21 K | $161.76 M |
| 05/08/2026 | $12.19 | $11.94 (-2.05%) | $12.39 | $11.94 | 12.80 K | $165.64 M |
| 05/07/2026 | $11.76 | $12.22 (3.91%) | $12.39 | $11.38 | 20.50 K | $169.53 M |
| 05/06/2026 | $11.70 | $11.90 (1.71%) | $12.10 | $11.53 | 37.45 K | $165.09 M |
| 05/05/2026 | $11.54 | $11.74 (1.73%) | $12.00 | $11.32 | 19.10 K | $162.87 M |
| 05/04/2026 | $11.10 | $11.53 (3.87%) | $11.55 | $10.90 | 46.90 K | $159.96 M |
| 05/01/2026 | $11.70 | $11.15 (-4.7%) | $11.78 | $11.13 | 30.13 K | $154.68 M |
| 04/30/2026 | $11.63 | $11.57 (-0.52%) | $11.86 | $11.41 | 12.73 K | $160.51 M |
| 04/29/2026 | $11.27 | $11.70 (3.82%) | $11.90 | $11.04 | 20.90 K | $162.31 M |
| 04/28/2026 | $11.15 | $11.34 (1.7%) | $11.49 | $10.86 | 16.94 K | $157.32 M |
| 04/27/2026 | $10.92 | $11.21 (2.66%) | $11.50 | $10.59 | 37.40 K | $155.52 M |
| 04/24/2026 | $10.45 | $11.06 (5.84%) | $11.09 | $10.39 | 12.65 K | $153.44 M |
| 04/23/2026 | $10.52 | $10.48 (-0.38%) | $10.92 | $10.37 | 10.03 K | $145.39 M |
| 04/22/2026 | $10.14 | $10.47 (3.25%) | $10.62 | $10.14 | 14.60 K | $145.25 M |
| 04/21/2026 | $10.95 | $10.04 (-8.31%) | $11.15 | $10.04 | 26.71 K | $139.28 M |
| 04/20/2026 | $10.49 | $10.63 (1.33%) | $10.80 | $10.49 | 11.00 K | $147.47 M |
| 04/17/2026 | $10.25 | $10.44 (1.85%) | $10.67 | $10.21 | 19.40 K | $144.83 M |
| 04/16/2026 | $10.19 | $10.18 (-0.1%) | $10.84 | $10.08 | 22.30 K | $141.23 M |
| 04/15/2026 | $10.40 | $10.25 (-1.44%) | $10.59 | $10.22 | 19.81 K | $142.20 M |
| 04/14/2026 | $10.30 | $10.38 (0.78%) | $10.96 | $10.24 | 29.94 K | $144.00 M |
| 04/13/2026 | $10.39 | $10.23 (-1.54%) | $10.81 | $10.12 | 10.81 K | $141.92 M |
| 04/10/2026 | $10.64 | $10.28 (-3.38%) | $10.70 | $10.25 | 13.10 K | $142.61 M |
| 04/09/2026 | $10.74 | $10.70 (-0.37%) | $11.00 | $10.60 | 17.70 K | $148.44 M |
| 04/08/2026 | $10.62 | $10.86 (2.26%) | $11.19 | $10.62 | 19.32 K | $150.66 M |
| 04/07/2026 | $10.36 | $10.30 (-0.58%) | $10.59 | $10.30 | 17.50 K | $142.89 M |
| 04/06/2026 | $10.14 | $10.50 (3.55%) | $11.03 | $10.14 | 45.30 K | $145.67 M |
| 04/02/2026 | $10.03 | $10.23 (1.99%) | $10.32 | $10.00 | 25.90 K | $141.92 M |
| 04/01/2026 | $10.13 | $10.23 (0.99%) | $10.48 | $9.97 | 17.20 K | $141.92 M |
| 03/31/2026 | $9.94 | $9.98 (0.4%) | $10.40 | $9.69 | 16.34 K | $138.45 M |
| 03/30/2026 | $10.00 | $9.79 (-2.1%) | $10.00 | $9.70 | 16.50 K | $135.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
