5 DAY PERFORMANCE
-32.97%
1 MONTH PERFORMANCE
-13.18%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+14.29%
HireQuest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.07 | $17.14 (0.41%) | $17.25 | $16.63 | 45.40 K | $236.29 M |
| 08/20/2026 | $16.71 | $17.04 (1.97%) | $17.04 | $16.54 | 54.10 K | $234.91 M |
| 08/19/2026 | $16.76 | $16.71 (-0.3%) | $16.99 | $16.40 | 13.40 K | $230.36 M |
| 08/18/2026 | $16.41 | $16.72 (1.89%) | $16.81 | $16.41 | 32.40 K | $230.50 M |
| 08/17/2026 | $16.80 | $16.15 (-3.87%) | $17.20 | $15.80 | 35.10 K | $222.64 M |
| 08/14/2026 | $18.14 | $16.82 (-7.28%) | $18.15 | $16.78 | 19.90 K | $231.88 M |
| 08/13/2026 | $17.27 | $17.71 (2.55%) | $19.01 | $16.54 | 60.30 K | $244.15 M |
| 08/12/2026 | $17.30 | $16.64 (-3.82%) | $17.30 | $16.49 | 14.95 K | $229.40 M |
| 08/11/2026 | $14.70 | $17.19 (16.94%) | $19.00 | $14.70 | 89.95 K | $236.98 M |
| 08/10/2026 | $13.37 | $13.57 (1.5%) | $13.90 | $13.33 | 11.90 K | $187.08 M |
| 08/07/2026 | $12.78 | $13.28 (3.91%) | $13.29 | $12.61 | 10.60 K | $183.08 M |
| 08/06/2026 | $13.00 | $12.75 (-1.92%) | $13.85 | $12.71 | 100.14 K | $176.88 M |
| 08/05/2026 | $13.28 | $12.81 (-3.54%) | $13.50 | $12.81 | 5.82 K | $177.71 M |
| 08/04/2026 | $13.87 | $13.18 (-4.97%) | $14.01 | $13.18 | 13.83 K | $182.85 M |
| 08/03/2026 | $12.89 | $14.17 (9.93%) | $14.33 | $12.89 | 9.32 K | $196.58 M |
| 07/31/2026 | $13.69 | $12.92 (-5.62%) | $13.95 | $12.92 | 8.52 K | $179.24 M |
| 07/30/2026 | $13.71 | $13.46 (-1.82%) | $13.79 | $13.46 | 3.54 K | $186.73 M |
| 07/29/2026 | $13.73 | $13.60 (-0.95%) | $13.85 | $13.37 | 6.10 K | $188.67 M |
| 07/28/2026 | $13.83 | $13.82 (-0.07%) | $14.23 | $13.08 | 29.30 K | $191.72 M |
| 07/27/2026 | $13.10 | $13.79 (5.27%) | $13.96 | $13.10 | 27.55 K | $191.31 M |
| 07/24/2026 | $12.82 | $12.90 (0.62%) | $13.16 | $12.82 | 6.72 K | $178.96 M |
| 07/23/2026 | $12.51 | $12.68 (1.36%) | $13.07 | $12.51 | 8.10 K | $175.91 M |
| 07/22/2026 | $12.53 | $12.79 (2.08%) | $12.88 | $12.53 | 9.40 K | $177.44 M |
| 07/21/2026 | $12.30 | $12.62 (2.6%) | $12.81 | $12.26 | 9.54 K | $175.08 M |
| 07/20/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 2.31 K | $168.83 M |
| 07/17/2026 | $12.12 | $12.11 (-0.08%) | $12.75 | $12.11 | 8.34 K | $168.00 M |
| 07/16/2026 | $12.69 | $12.27 (-3.31%) | $12.69 | $12.27 | 11.70 K | $170.22 M |
| 07/15/2026 | $12.68 | $12.56 (-0.95%) | $12.81 | $12.56 | 3.12 K | $174.24 M |
| 07/14/2026 | $13.34 | $12.63 (-5.32%) | $13.45 | $12.61 | 6.12 K | $175.22 M |
| 07/13/2026 | $12.59 | $12.95 (2.86%) | $13.03 | $12.57 | 6.85 K | $179.66 M |
| 07/10/2026 | $12.27 | $12.41 (1.14%) | $12.41 | $12.23 | 5.20 K | $172.16 M |
| 07/09/2026 | $12.20 | $12.31 (0.9%) | $12.31 | $12.20 | 1.90 K | $170.78 M |
| 07/08/2026 | $12.42 | $12.29 (-1.05%) | $12.42 | $12.29 | 3.60 K | $170.50 M |
| 07/07/2026 | $12.10 | $12.15 (0.41%) | $13.08 | $12.10 | 18.62 K | $168.56 M |
| 07/06/2026 | $12.75 | $12.16 (-4.63%) | $12.97 | $12.16 | 12.40 K | $168.70 M |
| 07/02/2026 | $12.90 | $12.77 (-1.01%) | $13.45 | $12.67 | 12.21 K | $177.16 M |
| 07/01/2026 | $12.65 | $13.43 (6.17%) | $13.64 | $12.65 | 21.40 K | $186.31 M |
| 06/30/2026 | $13.20 | $12.56 (-4.85%) | $13.53 | $12.43 | 18.60 K | $174.24 M |
| 06/29/2026 | $13.65 | $13.30 (-2.56%) | $13.65 | $12.67 | 17.20 K | $184.51 M |
| 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 |
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.
