5 DAY PERFORMANCE
-40.46%
1 MONTH PERFORMANCE
-29.74%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+28.00%
HireQuest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.46 | $18.18 (-1.52%) | $18.73 | $17.98 | 17.09 K | $250.63 M |
| 10/07/2026 | $18.16 | $18.45 (1.6%) | $19.47 | $18.16 | 51.10 K | $254.35 M |
| 10/06/2026 | $19.14 | $18.83 (-1.62%) | $19.45 | $18.64 | 19.30 K | $259.59 M |
| 10/05/2026 | $18.00 | $19.07 (5.94%) | $19.36 | $18.00 | 21.13 K | $262.90 M |
| 10/02/2026 | $19.71 | $18.81 (-4.57%) | $19.80 | $18.48 | 15.80 K | $259.31 M |
| 10/01/2026 | $19.20 | $19.59 (2.03%) | $19.78 | $18.71 | 19.80 K | $270.07 M |
| 09/30/2026 | $19.54 | $19.13 (-2.1%) | $19.83 | $18.80 | 24.13 K | $263.73 M |
| 09/29/2026 | $19.77 | $19.49 (-1.42%) | $19.88 | $18.80 | 23.90 K | $268.69 M |
| 09/28/2026 | $20.23 | $19.73 (-2.47%) | $20.84 | $19.18 | 29.75 K | $272.00 M |
| 09/25/2026 | $18.79 | $20.04 (6.65%) | $20.23 | $18.79 | 131.31 K | $276.27 M |
| 09/24/2026 | $18.26 | $18.75 (2.68%) | $19.00 | $18.10 | 49.50 K | $258.49 M |
| 09/23/2026 | $17.07 | $18.30 (7.21%) | $18.30 | $17.01 | 27.79 K | $252.28 M |
| 09/22/2026 | $17.50 | $17.07 (-2.46%) | $17.54 | $16.78 | 24.10 K | $235.33 M |
| 09/21/2026 | $17.18 | $17.42 (1.4%) | $17.50 | $16.37 | 17.10 K | $240.15 M |
| 09/18/2026 | $16.78 | $17.32 (3.22%) | $17.48 | $16.70 | 46.20 K | $238.77 M |
| 09/17/2026 | $16.67 | $16.83 (0.96%) | $17.18 | $16.67 | 9.90 K | $232.02 M |
| 09/16/2026 | $16.65 | $16.69 (0.24%) | $16.69 | $16.43 | 10.50 K | $230.09 M |
| 09/15/2026 | $16.17 | $16.68 (3.15%) | $17.02 | $16.00 | 38.90 K | $229.95 M |
| 09/14/2026 | $16.07 | $16.15 (0.5%) | $16.38 | $15.89 | 14.52 K | $222.64 M |
| 09/11/2026 | $15.82 | $16.05 (1.45%) | $16.05 | $15.71 | 5.90 K | $221.27 M |
| 09/10/2026 | $15.67 | $15.84 (1.08%) | $16.18 | $15.53 | 15.51 K | $218.37 M |
| 09/09/2026 | $16.16 | $15.94 (-1.36%) | $16.16 | $15.77 | 11.40 K | $219.75 M |
| 09/08/2026 | $16.01 | $16.27 (1.62%) | $16.51 | $15.79 | 16.22 K | $224.30 M |
| 09/04/2026 | $16.51 | $16.14 (-2.24%) | $16.59 | $15.74 | 20.32 K | $222.51 M |
| 09/03/2026 | $16.83 | $16.62 (-1.25%) | $16.88 | $16.15 | 14.50 K | $229.12 M |
| 09/02/2026 | $16.21 | $16.71 (3.08%) | $17.48 | $16.11 | 39.40 K | $230.36 M |
| 09/01/2026 | $15.91 | $16.07 (1.01%) | $16.32 | $15.58 | 13.82 K | $221.54 M |
| 08/31/2026 | $16.39 | $15.96 (-2.62%) | $17.39 | $15.85 | 9.53 K | $220.02 M |
| 08/28/2026 | $16.03 | $16.38 (2.18%) | $17.09 | $16.03 | 25.42 K | $225.81 M |
| 08/27/2026 | $17.09 | $16.03 (-6.2%) | $17.33 | $14.63 | 29.23 K | $220.99 M |
| 08/26/2026 | $17.40 | $17.06 (-1.95%) | $17.50 | $16.90 | 11.30 K | $235.19 M |
| 08/25/2026 | $17.64 | $17.45 (-1.08%) | $17.70 | $16.79 | 22.41 K | $240.57 M |
| 08/24/2026 | $17.14 | $17.62 (2.8%) | $17.78 | $16.99 | 30.00 K | $242.91 M |
| 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 |
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.
