5 DAY PERFORMANCE
+16.02%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-34.04%
1 YEAR PERFORMANCE
-37.15%
HireQuest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.33 | $7.90 (-5.16%) | $8.49 | $7.84 | 21.51 K | $110.28 M |
| 12/04/2025 | $8.50 | $8.32 (-2.12%) | $8.50 | $8.12 | 10.40 K | $116.14 M |
| 12/03/2025 | $8.21 | $8.49 (3.41%) | $8.86 | $8.03 | 32.12 K | $118.51 M |
| 12/02/2025 | $8.52 | $8.05 (-5.52%) | $8.52 | $8.05 | 22.30 K | $112.37 M |
| 12/01/2025 | $8.63 | $8.55 (-0.93%) | $8.96 | $8.25 | 30.14 K | $119.35 M |
| 11/28/2025 | $8.75 | $8.69 (-0.69%) | $8.84 | $7.61 | 82.91 K | $121.30 M |
| 11/26/2025 | $8.69 | $8.65 (-0.46%) | $8.99 | $8.45 | 8.41 K | $120.75 M |
| 11/25/2025 | $8.87 | $8.62 (-2.82%) | $8.87 | $8.62 | 5.24 K | $120.33 M |
| 11/24/2025 | $9.21 | $8.96 (-2.71%) | $9.21 | $8.64 | 11.70 K | $125.07 M |
| 11/21/2025 | $8.72 | $9.14 (4.82%) | $9.14 | $8.54 | 15.31 K | $127.59 M |
| 11/20/2025 | $9.26 | $8.71 (-5.94%) | $9.38 | $8.30 | 9.50 K | $121.58 M |
| 11/19/2025 | $9.23 | $8.96 (-2.93%) | $9.23 | $8.96 | 6.83 K | $125.07 M |
| 11/18/2025 | $9.84 | $9.17 (-6.81%) | $9.84 | $8.97 | 7.61 K | $128.00 M |
| 11/17/2025 | $9.05 | $9.15 (1.1%) | $9.20 | $8.80 | 11.81 K | $127.72 M |
| 11/14/2025 | $9.30 | $9.01 (-3.12%) | $9.61 | $9.01 | 2.00 K | $125.77 M |
| 11/13/2025 | $9.70 | $9.49 (-2.16%) | $9.76 | $9.15 | 13.04 K | $132.47 M |
| 11/12/2025 | $9.68 | $9.75 (0.72%) | $9.80 | $9.68 | 6.80 K | $136.10 M |
| 11/11/2025 | $9.76 | $9.82 (0.61%) | $9.82 | $9.48 | 11.60 K | $137.08 M |
| 11/10/2025 | $9.53 | $9.93 (4.2%) | $9.93 | $9.30 | 9.94 K | $138.61 M |
| 11/07/2025 | $10.00 | $9.67 (-3.3%) | $10.00 | $8.77 | 11.53 K | $134.98 M |
| 11/06/2025 | $8.53 | $8.37 (-1.88%) | $8.74 | $8.37 | 10.70 K | $116.84 M |
| 11/05/2025 | $8.61 | $8.65 (0.46%) | $8.68 | $8.53 | 6.81 K | $120.75 M |
| 11/04/2025 | $8.28 | $8.36 (0.97%) | $8.43 | $8.02 | 11.31 K | $116.70 M |
| 11/03/2025 | $8.45 | $8.15 (-3.55%) | $8.64 | $7.75 | 26.61 K | $113.77 M |
| 10/31/2025 | $8.46 | $8.53 (0.83%) | $8.67 | $8.32 | 4.40 K | $118.89 M |
| 10/30/2025 | $8.49 | $8.56 (0.82%) | $8.81 | $8.31 | 13.60 K | $119.31 M |
| 10/29/2025 | $8.66 | $8.45 (-2.42%) | $9.05 | $8.44 | 13.05 K | $117.78 M |
| 10/28/2025 | $8.37 | $8.35 (-0.24%) | $8.76 | $8.25 | 16.10 K | $116.38 M |
| 10/27/2025 | $8.63 | $8.28 (-4.06%) | $8.78 | $8.28 | 15.90 K | $115.41 M |
| 10/24/2025 | $8.68 | $8.59 (-1.04%) | $8.90 | $8.54 | 3.74 K | $119.73 M |
| 10/23/2025 | $8.66 | $8.56 (-1.15%) | $8.90 | $8.52 | 49.30 K | $119.31 M |
| 10/22/2025 | $8.54 | $8.80 (3.04%) | $8.85 | $8.50 | 26.70 K | $122.65 M |
| 10/21/2025 | $8.75 | $8.50 (-2.86%) | $8.75 | $8.50 | 4.00 K | $118.47 M |
| 10/20/2025 | $8.68 | $8.42 (-3%) | $8.68 | $8.42 | 4.42 K | $117.36 M |
| 10/17/2025 | $8.50 | $8.38 (-1.41%) | $8.95 | $8.38 | 10.10 K | $116.80 M |
| 10/16/2025 | $8.57 | $8.50 (-0.82%) | $8.80 | $8.41 | 7.14 K | $118.47 M |
| 10/15/2025 | $8.59 | $8.69 (1.16%) | $8.87 | $8.59 | 2.30 K | $121.12 M |
| 10/14/2025 | $8.62 | $8.59 (-0.35%) | $8.63 | $8.59 | 2.54 K | $119.73 M |
| 10/13/2025 | $8.32 | $8.77 (5.41%) | $9.02 | $8.04 | 22.40 K | $122.24 M |
| 10/10/2025 | $8.75 | $8.32 (-4.91%) | $8.84 | $8.31 | 15.34 K | $115.96 M |
| 10/09/2025 | $8.89 | $8.75 (-1.57%) | $9.31 | $8.68 | 30.41 K | $121.96 M |
| 10/08/2025 | $9.00 | $8.90 (-1.11%) | $9.30 | $8.90 | 8.92 K | $124.05 M |
| 10/07/2025 | $9.30 | $9.16 (-1.51%) | $9.44 | $9.10 | 8.80 K | $127.67 M |
| 10/06/2025 | $9.42 | $9.35 (-0.74%) | $9.52 | $9.20 | 6.70 K | $130.32 M |
| 10/03/2025 | $9.28 | $9.34 (0.65%) | $9.65 | $9.28 | 3.63 K | $130.18 M |
| 10/02/2025 | $9.63 | $9.22 (-4.26%) | $9.74 | $9.12 | 8.95 K | $128.51 M |
| 10/01/2025 | $9.76 | $9.57 (-1.95%) | $9.76 | $9.56 | 4.30 K | $133.39 M |
| 09/30/2025 | $9.58 | $9.62 (0.42%) | $9.84 | $9.58 | 9.73 K | $134.08 M |
| 09/29/2025 | $9.99 | $9.58 (-4.1%) | $9.99 | $9.58 | 6.51 K | $133.53 M |
| 09/26/2025 | $10.00 | $9.84 (-1.6%) | $10.00 | $9.78 | 7.13 K | $137.15 M |
| 09/25/2025 | $9.82 | $9.90 (0.81%) | $10.14 | $9.78 | 9.60 K | $137.99 M |
| 09/24/2025 | $9.78 | $9.79 (0.1%) | $10.14 | $9.78 | 18.60 K | $136.45 M |
| 09/23/2025 | $9.86 | $9.78 (-0.81%) | $9.98 | $9.78 | 6.54 K | $136.31 M |
| 09/22/2025 | $10.00 | $9.79 (-2.1%) | $10.25 | $9.79 | 8.90 K | $136.45 M |
| 09/19/2025 | $10.05 | $9.85 (-1.99%) | $10.05 | $9.79 | 20.64 K | $137.29 M |
| 09/18/2025 | $9.70 | $10.06 (3.71%) | $10.18 | $9.70 | 7.56 K | $140.22 M |
| 09/17/2025 | $9.78 | $9.71 (-0.72%) | $10.03 | $9.71 | 8.20 K | $135.34 M |
| 09/16/2025 | $10.05 | $9.78 (-2.69%) | $10.05 | $9.65 | 6.00 K | $136.31 M |
| 09/15/2025 | $10.07 | $9.88 (-1.89%) | $10.07 | $9.74 | 4.13 K | $137.71 M |
| 09/12/2025 | $9.66 | $10.00 (3.52%) | $10.00 | $9.66 | 7.80 K | $139.38 M |
| 09/11/2025 | $9.53 | $10.30 (8.08%) | $10.30 | $9.53 | 7.10 K | $143.56 M |
| 09/10/2025 | $9.71 | $9.44 (-2.78%) | $9.81 | $9.30 | 12.90 K | $131.57 M |
| 09/09/2025 | $9.88 | $9.82 (-0.61%) | $9.96 | $9.61 | 5.30 K | $136.87 M |
| 09/08/2025 | $9.64 | $9.91 (2.8%) | $10.07 | $9.60 | 5.35 K | $138.13 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.
