HireQuest, Inc. - Common Stock (HQI)

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	10.25	10.25	9.18	9.20	67,343	9.20
5/12/2025	10.25	10.25	9.90	10.19	10,367	10.19
5/09/2025	9.96	9.96	9.04	9.94	50,752	9.94
5/08/2025	10.07	10.28	10.06	10.21	11,201	10.21
5/07/2025	10.29	10.31	10.02	10.09	10,878	10.09
5/06/2025	10.29	10.44	10.19	10.36	6,217	10.36
5/05/2025	10.25	10.46	10.08	10.19	7,496	10.19
5/02/2025	9.99	10.35	9.99	10.26	9,215	10.26
5/01/2025	10.32	10.32	9.98	10.14	9,963	10.14
4/30/2025	10.06	10.38	10.06	10.28	16,405	10.28
4/29/2025	10.09	10.34	10.06	10.09	28,874	10.09
4/28/2025	10.28	10.62	10.02	10.08	17,282	10.08
4/25/2025	10.31	11.02	10.10	10.40	15,068	10.40
4/24/2025	10.56	10.82	10.45	10.49	17,556	10.49
4/23/2025	10.71	10.87	10.48	10.58	12,680	10.58
4/22/2025	10.71	10.74	10.46	10.47	14,991	10.47
4/21/2025	10.56	10.70	10.20	10.47	22,517	10.47
4/17/2025	10.82	10.95	10.60	10.83	9,957	10.83
4/16/2025	10.84	10.99	10.50	10.85	14,223	10.85
4/15/2025	10.87	10.96	10.21	10.68	22,728	10.68
4/14/2025	10.66	10.75	10.22	10.72	13,365	10.72
4/11/2025	10.63	10.63	10.44	10.48	4,547	10.48
4/10/2025	10.58	10.83	10.26	10.47	13,346	10.47
4/09/2025	10.52	11.69	10.45	10.88	16,156	10.88
4/08/2025	11.23	11.27	10.43	10.59	14,610	10.59
4/07/2025	11.28	11.69	10.81	10.81	27,968	10.81
4/04/2025	11.56	11.92	11.41	11.65	18,387	11.65
4/03/2025	12.01	12.37	11.62	11.84	25,751	11.84
4/02/2025	12.07	12.37	12.00	12.37	15,325	12.37
4/01/2025	11.90	12.48	11.90	12.07	17,333	12.07
3/31/2025	11.94	12.51	11.67	11.90	23,855	11.90
3/28/2025	12.50	12.84	12.19	12.22	16,957	12.22
3/27/2025	13.50	13.76	12.76	13.44	13,812	13.44
3/26/2025	13.10	13.38	13.05	13.18	6,488	13.18
3/25/2025	13.35	13.46	13.21	13.21	6,766	13.21
3/24/2025	13.38	13.55	12.88	13.40	9,829	13.40
3/21/2025	13.02	13.39	12.75	13.20	34,942	13.20
3/20/2025	13.45	13.48	13.21	13.21	5,778	13.21
3/19/2025	13.34	13.78	13.04	13.35	62,796	13.35
3/18/2025	13.45	13.50	13.10	13.21	14,653	13.21
3/17/2025	13.29	13.48	13.13	13.48	14,902	13.48
3/14/2025	12.90	13.35	12.50	13.35	31,431	13.35
3/13/2025	13.02	13.20	12.52	12.87	14,150	12.87
3/12/2025	12.90	13.35	12.68	13.27	9,621	13.27
3/11/2025	13.49	13.49	12.54	12.90	20,885	12.90
3/10/2025	13.90	13.90	12.94	13.48	15,950	13.48
3/07/2025	14.00	14.20	13.96	13.96	8,947	13.96
3/06/2025	14.49	14.49	13.99	14.00	7,572	14.00
3/05/2025	14.09	14.51	13.95	14.50	16,256	14.50
3/04/2025	14.68	14.68	14.01	14.10	29,822	14.10
3/03/2025	15.16	15.20	14.51	14.68	14,545	14.68
2/28/2025	15.00	15.50	14.97	15.16	13,433	15.10
2/27/2025	15.03	15.18	14.94	14.96	9,548	14.90
2/26/2025	15.04	15.28	14.90	14.90	15,410	14.84
2/25/2025	15.50	15.63	14.84	15.03	23,281	14.97
2/24/2025	14.75	15.75	14.75	15.38	22,779	15.32
2/21/2025	14.35	14.83	14.17	14.67	17,348	14.61
2/20/2025	14.60	14.94	14.02	14.17	14,475	14.11
2/19/2025	15.27	15.71	14.36	14.58	24,244	14.52
2/18/2025	14.66	15.24	14.54	15.13	39,265	15.07
2/14/2025	13.54	14.70	13.51	14.19	45,542	14.13