5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
+9.48%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+18.02%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+21.74%
HireQuest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.65 | $12.47 (7.04%) | $12.58 | $11.00 | 18.00 K | $164.81 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 | $171.14 M |
| 05/06/2026 | $11.70 | $11.90 (1.71%) | $12.10 | $11.53 | 37.45 K | $166.66 M |
| 05/05/2026 | $11.54 | $11.74 (1.73%) | $12.00 | $11.32 | 19.10 K | $164.42 M |
| 05/04/2026 | $11.10 | $11.53 (3.87%) | $11.55 | $10.90 | 46.90 K | $161.48 M |
| 05/01/2026 | $11.70 | $11.15 (-4.7%) | $11.78 | $11.13 | 30.13 K | $156.16 M |
| 04/30/2026 | $11.63 | $11.57 (-0.52%) | $11.86 | $11.41 | 12.73 K | $162.04 M |
| 04/29/2026 | $11.27 | $11.70 (3.82%) | $11.90 | $11.04 | 20.90 K | $163.86 M |
| 04/28/2026 | $11.15 | $11.34 (1.7%) | $11.49 | $10.86 | 16.94 K | $158.82 M |
| 04/27/2026 | $10.92 | $11.21 (2.66%) | $11.50 | $10.59 | 37.40 K | $157.00 M |
| 04/24/2026 | $10.45 | $11.06 (5.84%) | $11.09 | $10.39 | 12.65 K | $154.90 M |
| 04/23/2026 | $10.52 | $10.48 (-0.38%) | $10.92 | $10.37 | 10.03 K | $146.77 M |
| 04/22/2026 | $10.14 | $10.47 (3.25%) | $10.62 | $10.14 | 14.60 K | $146.63 M |
| 04/21/2026 | $10.95 | $10.04 (-8.31%) | $11.15 | $10.04 | 26.71 K | $140.61 M |
| 04/20/2026 | $10.49 | $10.63 (1.33%) | $10.80 | $10.49 | 11.00 K | $148.87 M |
| 04/17/2026 | $10.25 | $10.44 (1.85%) | $10.67 | $10.21 | 19.40 K | $146.21 M |
| 04/16/2026 | $10.19 | $10.18 (-0.1%) | $10.84 | $10.08 | 22.30 K | $142.57 M |
| 04/15/2026 | $10.40 | $10.25 (-1.44%) | $10.59 | $10.22 | 19.81 K | $143.55 M |
| 04/14/2026 | $10.30 | $10.38 (0.78%) | $10.96 | $10.24 | 29.94 K | $145.37 M |
| 04/13/2026 | $10.39 | $10.23 (-1.54%) | $10.81 | $10.12 | 10.81 K | $143.27 M |
| 04/10/2026 | $10.64 | $10.28 (-3.38%) | $10.70 | $10.25 | 13.10 K | $143.97 M |
| 04/09/2026 | $10.74 | $10.70 (-0.37%) | $11.00 | $10.60 | 17.70 K | $149.85 M |
| 04/08/2026 | $10.62 | $10.86 (2.26%) | $11.19 | $10.62 | 19.32 K | $152.09 M |
| 04/07/2026 | $10.36 | $10.30 (-0.58%) | $10.59 | $10.30 | 17.50 K | $144.25 M |
| 04/06/2026 | $10.14 | $10.50 (3.55%) | $11.03 | $10.14 | 45.30 K | $147.05 M |
| 04/02/2026 | $10.03 | $10.23 (1.99%) | $10.32 | $10.00 | 25.90 K | $143.27 M |
| 04/01/2026 | $10.13 | $10.23 (0.99%) | $10.48 | $9.97 | 17.20 K | $143.27 M |
| 03/31/2026 | $9.94 | $9.98 (0.4%) | $10.40 | $9.69 | 16.34 K | $139.77 M |
| 03/30/2026 | $10.00 | $9.79 (-2.1%) | $10.00 | $9.70 | 16.50 K | $137.11 M |
| 03/27/2026 | $10.05 | $9.94 (-1.09%) | $10.39 | $9.89 | 9.80 K | $139.21 M |
| 03/26/2026 | $10.10 | $10.03 (-0.69%) | $10.41 | $9.99 | 24.50 K | $140.01 M |
| 03/25/2026 | $9.99 | $10.21 (2.2%) | $10.47 | $9.99 | 10.51 K | $142.52 M |
| 03/24/2026 | $10.41 | $10.10 (-2.98%) | $10.93 | $10.06 | 15.20 K | $140.99 M |
| 03/23/2026 | $10.02 | $10.48 (4.59%) | $11.01 | $10.02 | 25.60 K | $146.29 M |
| 03/20/2026 | $10.29 | $9.83 (-4.47%) | $10.56 | $9.65 | 50.75 K | $137.22 M |
| 03/19/2026 | $10.00 | $10.27 (2.7%) | $10.76 | $10.00 | 15.40 K | $143.36 M |
| 03/18/2026 | $10.68 | $10.05 (-5.9%) | $10.68 | $10.03 | 15.33 K | $140.29 M |
| 03/17/2026 | $10.80 | $10.69 (-1.02%) | $11.22 | $10.69 | 11.14 K | $149.22 M |
| 03/16/2026 | $10.89 | $10.79 (-0.92%) | $11.26 | $10.78 | 15.80 K | $150.62 M |
| 03/13/2026 | $11.14 | $10.86 (-2.51%) | $11.28 | $10.86 | 17.80 K | $151.59 M |
| 03/12/2026 | $10.35 | $10.84 (4.73%) | $11.40 | $10.35 | 9.85 K | $151.32 M |
| 03/11/2026 | $10.40 | $10.44 (0.38%) | $10.83 | $10.40 | 10.74 K | $145.73 M |
| 03/10/2026 | $11.20 | $10.50 (-6.25%) | $11.20 | $10.50 | 14.00 K | $146.57 M |
| 03/09/2026 | $10.99 | $11.20 (1.91%) | $11.32 | $10.96 | 9.61 K | $156.34 M |
| 03/06/2026 | $10.54 | $11.01 (4.46%) | $11.25 | $10.27 | 13.40 K | $153.69 M |
| 03/05/2026 | $11.16 | $10.74 (-3.76%) | $11.16 | $10.65 | 14.40 K | $149.92 M |
| 03/04/2026 | $11.63 | $11.26 (-3.18%) | $12.05 | $11.20 | 13.85 K | $157.18 M |
| 03/03/2026 | $11.74 | $11.58 (-1.36%) | $12.47 | $11.56 | 15.93 K | $161.65 M |
| 03/02/2026 | $11.60 | $11.91 (2.67%) | $12.15 | $11.50 | 17.60 K | $166.25 M |
| 02/27/2026 | $12.10 | $11.66 (-3.64%) | $12.10 | $11.43 | 21.73 K | $162.76 M |
| 02/26/2026 | $12.05 | $12.20 (1.24%) | $12.48 | $12.02 | 11.10 K | $170.30 M |
| 02/25/2026 | $12.02 | $12.24 (1.83%) | $12.38 | $11.61 | 11.00 K | $170.86 M |
| 02/24/2026 | $11.54 | $11.90 (3.12%) | $12.33 | $11.49 | 14.96 K | $166.11 M |
| 02/23/2026 | $11.65 | $11.49 (-1.37%) | $11.94 | $11.33 | 23.90 K | $160.39 M |
| 02/20/2026 | $11.01 | $11.58 (5.18%) | $11.74 | $11.01 | 10.70 K | $161.65 M |
| 02/19/2026 | $10.88 | $11.01 (1.19%) | $11.11 | $10.86 | 9.93 K | $153.69 M |
| 02/18/2026 | $10.95 | $10.83 (-1.1%) | $11.18 | $10.81 | 17.60 K | $151.18 M |
| 02/17/2026 | $10.90 | $10.74 (-1.47%) | $11.18 | $10.52 | 17.71 K | $149.92 M |
| 02/13/2026 | $10.56 | $10.87 (2.94%) | $11.20 | $10.56 | 6.90 K | $151.73 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.
