NasdaqCM - Nasdaq Real Time Price USD

HireQuest, Inc. (HQI)

Compare
10.88
+0.29
+(2.74%)
At close: 4:00:04 PM EDT
10.88
0.00
(0.00%)
After hours: 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202510.6911.6910.4810.8810.8815,787
Apr 8, 202511.2311.2710.4310.5910.5914,500
Apr 7, 202511.2811.9110.8110.8110.8128,000
Apr 4, 202511.5611.9211.4111.5711.5724,400
Apr 3, 202512.0112.3711.6211.8411.8425,800
Apr 2, 202512.0712.3712.0012.3712.3715,300
Apr 1, 202511.9012.4811.9012.0812.0817,300
Mar 31, 202511.9412.5111.6711.9011.9023,900
Mar 28, 202512.5012.8412.1912.2212.2217,000
Mar 27, 202513.5013.7612.7613.4413.4413,800
Mar 26, 202513.1013.3813.0513.1813.186,500
Mar 25, 202513.3513.4613.2113.2113.216,800
Mar 24, 202513.3813.5512.8813.4013.409,800
Mar 21, 202513.0213.3912.7513.2013.2034,900
Mar 20, 202513.4513.4813.2113.2113.215,800
Mar 19, 202513.3413.7813.0413.3513.3562,800
Mar 18, 202513.4513.5013.1013.2113.2114,700
Mar 17, 202513.2913.4813.1413.4813.4814,900
Mar 14, 202512.9013.3512.5013.3513.3531,400
Mar 13, 202513.0213.2012.5212.8712.8714,200
Mar 12, 202512.9013.3512.6813.2713.279,600
Mar 11, 202513.4913.4912.5412.9012.9020,900
Mar 10, 202513.9013.9012.9413.4813.4816,000
Mar 7, 202514.0014.2013.9713.9713.978,900
Mar 6, 202514.4914.4913.9914.0014.007,600
Mar 5, 202514.0914.5113.9514.5014.5016,300
Mar 4, 202514.6814.6814.0114.1014.1029,800
Mar 3, 2025 0.06 Dividend
Mar 3, 202515.1615.2014.5114.6814.6814,500
Feb 28, 202515.0015.5014.9715.1615.1013,400
Feb 27, 202515.0315.1814.9414.9614.909,500
Feb 26, 202515.0415.2814.9014.9014.8415,400
Feb 25, 202515.5015.6314.8415.0314.9723,300
Feb 24, 202514.7515.7514.7515.3815.3222,800
Feb 21, 202514.3514.8314.1714.6714.6117,300
Feb 20, 202514.6014.9414.0214.1714.1114,500
Feb 19, 202515.2715.7114.3614.5814.5224,200
Feb 18, 202514.6615.2514.5415.1315.0739,300
Feb 14, 202513.5414.7013.5114.1914.1345,500
Feb 13, 202513.1413.4013.0113.4013.3541,900
Feb 12, 202512.7913.3212.7713.2013.158,500
Feb 11, 202513.0013.2012.7212.8212.7713,500
Feb 10, 202512.7913.3012.7912.9512.904,200
Feb 7, 202512.7812.9912.7812.8112.765,200
Feb 6, 202513.3913.4013.1813.2213.176,600
Feb 5, 202512.9813.4012.9813.3713.3214,900
Feb 4, 202513.0813.3312.9513.0012.954,900
Feb 3, 202512.8513.0012.5612.9112.8615,600
Jan 31, 202513.2113.2513.0013.0012.958,200
Jan 30, 202513.3613.3612.8613.3513.3010,000
Jan 29, 202513.3613.3913.0013.3413.2912,000
Jan 28, 202513.1713.4013.0413.3313.2812,100
Jan 27, 202512.7013.2712.5413.2413.1910,300
Jan 24, 202513.1913.2112.7612.7612.7111,100
Jan 23, 202513.4213.5713.3513.3513.3011,200
Jan 22, 202513.4413.7413.0913.5013.4514,100
Jan 21, 202512.7713.2012.7613.0913.0411,400
Jan 17, 202512.7512.8112.5512.6512.605,800
Jan 16, 202513.2013.2912.6112.6112.568,200
Jan 15, 202513.6913.6912.9113.1813.138,600
Jan 14, 202513.1713.3413.0613.3413.293,900
Jan 13, 202512.6313.0312.4213.0312.989,700
Jan 10, 202513.1813.1812.7012.7012.6511,000
Jan 8, 202513.1013.3712.6213.1613.118,100
Jan 7, 202513.2213.2712.9812.9912.9411,100
Jan 6, 202513.9813.9813.2913.3113.269,500
Jan 3, 202513.8814.0913.4013.8313.784,600
Jan 2, 202514.2014.2013.5613.9813.9211,300
Dec 31, 202413.1514.1613.1114.1614.1023,200
Dec 30, 202413.7613.7613.1513.1513.1016,900
Dec 27, 202414.5914.6413.7213.7213.6715,700
Dec 26, 202413.8614.5713.8614.5714.512,800
Dec 24, 202413.8213.9813.6113.9013.844,600
Dec 23, 202414.3214.3213.7713.8613.8115,100
Dec 20, 202413.8014.3313.7914.3114.2525,400
Dec 19, 202414.0314.2513.9714.0113.955,900
Dec 18, 202414.6614.7013.8813.8813.8317,600
Dec 17, 202414.5514.7514.3914.5514.4924,200
Dec 16, 202414.7414.7414.6514.7314.674,600
Dec 13, 202414.7014.7014.5514.6514.592,600
Dec 12, 202414.9914.9914.6014.7214.665,100
Dec 11, 202414.9914.9914.6414.9614.9032,800
Dec 10, 202414.3615.0014.3614.9314.8745,800
Dec 9, 202414.9915.0014.3114.6614.6019,300
Dec 6, 202414.6114.8714.5014.8614.806,200
Dec 5, 202414.1014.7013.8014.5814.5218,300
Dec 4, 202415.1515.1513.9714.2014.1456,000
Dec 3, 202415.5615.5615.2115.2115.1511,800
Dec 2, 2024 0.06 Dividend
Dec 2, 202415.5615.7514.9315.7015.6439,100
Nov 29, 202415.6915.6915.2115.2115.0916,400
Nov 27, 202415.7515.7515.3715.4915.377,300
Nov 26, 202415.6915.7515.4415.6415.5216,500
Nov 25, 202415.2715.7415.2015.5215.4030,900
Nov 22, 202415.0015.2714.6915.2715.1516,600
Nov 21, 202414.4514.9914.3814.9914.8719,100
Nov 20, 202414.6614.6614.3514.4814.379,300
Nov 19, 202414.5214.8514.2214.6714.5586,600
Nov 18, 202414.4214.7514.3914.5414.4315,800
Nov 15, 202414.5014.6014.2714.3014.1911,400
Nov 14, 202414.5914.6414.2514.3614.2512,500
Nov 13, 202414.5014.7614.2614.5714.469,800
Nov 12, 202414.6014.7414.2514.2914.1819,100
Nov 11, 202414.4414.7714.1214.7214.6019,100
Nov 8, 202413.6614.2513.1414.2214.1115,700
Nov 7, 202414.5014.8013.8713.8713.7616,100
Nov 6, 202413.7314.6613.4714.6614.5423,500
Nov 5, 202413.1013.4812.9213.4813.3717,000
Nov 4, 202413.5313.5312.9313.1013.004,300
Nov 1, 202413.3013.4913.1313.3513.245,900
Oct 31, 202413.5513.6413.3013.3113.218,200
Oct 30, 202413.8214.1513.4813.6113.5018,200
Oct 29, 202414.1514.1513.9014.0313.924,000
Oct 28, 202413.6314.0713.5914.0713.967,400
Oct 25, 202413.7914.0013.6213.6213.5113,500
Oct 24, 202413.6913.7813.6213.7813.673,400
Oct 23, 202413.8014.0013.6413.7213.615,500
Oct 22, 202414.0114.1513.8013.8313.7211,600
Oct 21, 202414.2514.4014.0114.0113.907,000
Oct 18, 202414.1514.4114.0714.2814.176,800
Oct 17, 202414.4214.4914.0014.2314.1222,300
Oct 16, 202414.2014.2013.8114.1814.0713,000
Oct 15, 202414.1614.5014.1614.1914.0811,900
Oct 14, 202414.0014.5014.0014.1214.0117,300
Oct 11, 202413.5013.9513.5013.9413.8315,600
Oct 10, 202413.2513.5613.2313.2713.178,200
Oct 9, 202412.9413.9212.9013.2713.1721,500
Oct 8, 202412.8312.8912.4212.8412.7411,600
Oct 7, 202413.4913.4912.8412.9612.8610,500
Oct 4, 202413.5813.6613.1413.4613.358,200
Oct 3, 202413.5413.5413.0913.1313.039,200
Oct 2, 202413.5513.9413.5313.5313.423,600
Oct 1, 202414.4014.4013.9114.0013.895,000
Sep 30, 202414.5114.7514.1614.1614.059,100
Sep 27, 202414.4014.7914.3314.6314.5112,700
Sep 26, 202414.3214.7614.2414.5314.427,400
Sep 25, 202414.5715.2014.5014.5214.417,200
Sep 24, 202414.7014.7714.0314.3914.288,600
Sep 23, 202414.6114.6214.3114.3314.2210,600
Sep 20, 202414.6414.6414.3414.5314.4230,600
Sep 19, 202414.4814.6614.0514.6614.549,400
Sep 18, 202414.0014.7014.0014.1714.0610,300
Sep 17, 202414.0914.3813.8114.0813.9721,900
Sep 16, 202414.6914.6913.8514.1814.0713,600
Sep 13, 202414.6214.7914.4814.6914.576,100
Sep 12, 202413.6414.4813.6414.4814.374,100
Sep 11, 202413.9213.9813.4613.6113.508,400
Sep 10, 202414.0514.2513.7714.1914.088,900
Sep 9, 202414.1014.5914.0414.0413.937,600
Sep 6, 202413.9214.7313.9214.3214.2120,800
Sep 5, 202414.2014.3314.0814.0813.975,500
Sep 4, 202413.9914.2713.9214.0513.9414,200
Sep 3, 202414.3014.4414.0014.0213.9125,800
Aug 30, 2024 0.06 Dividend
Aug 30, 202414.3014.3714.1414.2414.138,100
Aug 29, 202413.9514.4613.9514.4214.258,700
Aug 28, 202413.7014.1913.3513.8113.6419,200
Aug 27, 202413.1513.7713.0313.6013.4415,200
Aug 26, 202413.5413.9612.7312.9312.7755,300
Aug 23, 202412.9013.6512.9013.3113.1528,500
Aug 22, 202412.8312.9912.7512.9512.7918,500
Aug 21, 202413.2613.2612.8612.8612.718,400
Aug 20, 202413.7413.7613.2313.2313.0719,800
Aug 19, 202413.4613.9813.2313.5613.4053,700
Aug 16, 202413.8313.8413.2313.3613.2022,900
Aug 15, 202413.6013.8913.3313.8213.6512,000
Aug 14, 202413.2913.5413.0613.4113.2512,800
Aug 13, 202413.6513.8913.0713.5013.3433,200
Aug 12, 202413.6113.7313.1713.2113.0511,000
Aug 9, 202412.0213.9512.0213.6313.4728,800
Aug 8, 202412.0212.3411.9912.3412.195,800
Aug 7, 202412.1312.1711.4911.6411.509,300
Aug 6, 202411.6612.7411.6611.9111.7713,100
Aug 5, 202412.0012.1711.3911.6711.5326,300
Aug 2, 202412.9312.9312.0912.0911.9411,600
Aug 1, 202413.4913.4913.0813.1713.018,000
Jul 31, 202413.9613.9613.4513.4513.2911,900
Jul 30, 202412.9314.0412.9313.5913.435,800
Jul 29, 202413.5513.6812.8812.8812.735,900
Jul 26, 202414.0514.0513.6813.6813.528,200
Jul 25, 202412.7313.9912.7313.9913.8221,000
Jul 24, 202413.0513.2812.8213.1312.978,100
Jul 23, 202412.8813.4912.8813.2613.1011,700
Jul 22, 202413.4013.5012.9913.1512.997,400
Jul 19, 202413.5413.7113.2913.3213.164,700
Jul 18, 202413.2913.7513.2913.5313.374,400
Jul 17, 202413.7713.7713.2113.2813.129,900
Jul 16, 202413.8813.9213.3013.9213.7516,900
Jul 15, 202414.1514.1513.5013.7413.5712,200
Jul 12, 202413.4014.1513.3714.1013.9320,500
Jul 11, 202412.7213.3012.2713.3013.1421,700
Jul 10, 202412.0912.6712.0912.6712.526,900
Jul 9, 202412.2212.2212.0112.0611.9211,700
Jul 8, 202412.0912.4112.0112.0211.889,600
Jul 5, 202412.0012.2512.0012.0211.8810,600
Jul 3, 202412.2812.4211.9411.9911.856,200
Jul 2, 202411.9412.4911.9412.3012.156,200
Jul 1, 202412.2612.4411.9812.0311.8912,700
Jun 28, 202412.3012.3511.9212.3512.2086,800
Jun 27, 202412.3012.3012.2512.3012.1516,500
Jun 26, 202412.3012.3612.2412.3012.159,800
Jun 25, 202412.4812.4812.1212.1211.978,600
Jun 24, 202412.2612.4612.2312.2512.107,700
Jun 21, 202412.2512.5912.2112.2112.0615,100
Jun 20, 202412.1212.5812.1112.2512.109,600
Jun 18, 202412.7412.9812.1012.1011.9528,000
Jun 17, 202412.4912.8512.4412.7012.553,800
Jun 14, 202412.6312.7412.4712.4712.3210,100
Jun 13, 202412.7412.8212.6612.6612.512,900
Jun 12, 202413.0013.0012.6012.7012.557,400
Jun 11, 202412.5012.9912.5012.8612.7112,900
Jun 10, 202412.7012.8312.5412.5412.3910,100
Jun 7, 202412.9512.9512.7512.8112.664,400
Jun 6, 202412.8813.0012.8813.0012.844,900
Jun 5, 202412.7513.0012.7512.8812.735,900
Jun 4, 202412.8412.9912.7812.9912.8314,900
Jun 3, 2024 0.06 Dividend
Jun 3, 202413.0313.0312.6912.7112.5620,800
May 31, 202412.9213.0312.8213.0312.819,400
May 30, 202412.6713.0912.6712.9412.7310,600
May 29, 202412.8012.9112.5812.6612.4514,800
May 28, 202412.7913.1212.5913.0912.8715,400
May 24, 202412.5412.8112.4812.8012.5926,500
May 23, 202413.3513.3512.7412.7412.538,700
May 22, 202413.0013.3512.7313.3513.1310,100
May 21, 202413.2513.2512.9913.0612.845,700
May 20, 202413.0713.4012.8513.4013.189,900
May 17, 202413.3613.3612.9513.2513.0322,200
May 16, 202412.6012.8612.4412.7112.507,600
May 15, 202412.3812.7112.3412.4312.2213,100
May 14, 202411.8612.3911.7012.3012.1021,700
May 13, 202411.6512.2711.6011.8611.6620,500
May 10, 202412.3812.6811.5511.9011.7051,100
May 9, 202413.1013.1012.6312.9212.7113,000
May 8, 202412.8513.0712.3212.9512.7434,300
May 7, 202412.6113.1712.4712.8412.6349,400
May 6, 202412.4413.3812.2412.8512.6442,300
May 3, 202412.5212.6012.4012.4812.275,600
May 2, 202412.4512.7312.2412.5912.3818,800
May 1, 202412.3513.3012.3512.8812.6716,300
Apr 30, 202412.5112.8212.5012.8212.616,800
Apr 29, 202412.4512.9212.3812.8112.606,600
Apr 26, 202412.4012.6812.1712.6512.447,300
Apr 25, 202412.3412.3411.9312.0211.8211,400
Apr 24, 202412.3512.4112.2012.3512.154,700
Apr 23, 202412.2712.6112.2012.3512.154,400
Apr 22, 202412.4212.7012.2012.2012.007,000
Apr 19, 202411.9712.3611.9712.3512.154,100
Apr 18, 202412.2512.2511.8312.0411.847,600
Apr 17, 202412.6012.8412.1112.1111.915,800
Apr 16, 202412.7112.7412.2912.6012.394,000
Apr 15, 202412.9313.2512.7412.7412.535,900
Apr 12, 202412.7713.3312.5112.9212.715,100
Apr 11, 202412.8413.1112.7712.9312.726,000
Apr 10, 202413.0813.2612.7612.9512.7411,800

Related Tickers

HSON Hudson Global, Inc.
9.62
+2.45%
 
TBI TrueBlue, Inc.
4.9000
+3.59%
 
KELYB Kelly Services, Inc.
11.40
-6.86%
 
BGSF BGSF, Inc.
2.9900
-3.24%
 
KELYA Kelly Services, Inc.
12.03
+4.97%
 
MAN ManpowerGroup Inc.
52.87
+8.52%