HireQuest, Inc.HQINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.18 | $11.19 | $11.01 | $11.13 | 11,012 |
| 1/30/2026 | $11.15 | $11.42 | $11.13 | $11.23 | 14,643 |
| 1/29/2026 | $10.82 | $11.45 | $10.79 | $11.45 | 15,300 |
| 1/28/2026 | $10.90 | $10.96 | $10.60 | $10.96 | 20,800 |
| 1/27/2026 | $10.86 | $11.21 | $10.85 | $11.13 | 12,400 |
| 1/26/2026 | $11.30 | $11.30 | $10.78 | $10.96 | 16,140 |
| 1/23/2026 | $11.36 | $11.43 | $11.00 | $11.30 | 5,300 |
| 1/22/2026 | $11.36 | $11.63 | $11.23 | $11.35 | 9,339 |
| 1/21/2026 | $11.08 | $11.53 | $11.00 | $11.43 | 29,300 |
| 1/20/2026 | $10.92 | $11.07 | $10.80 | $10.96 | 26,300 |
| 1/16/2026 | $10.92 | $11.22 | $10.67 | $10.95 | 38,449 |
| 1/15/2026 | $10.83 | $11.05 | $10.60 | $10.96 | 28,100 |
| 1/14/2026 | $10.67 | $10.74 | $10.51 | $10.66 | 17,135 |
| 1/13/2026 | $10.98 | $11.40 | $10.33 | $10.62 | 42,800 |
| 1/12/2026 | $10.98 | $11.47 | $10.85 | $10.99 | 42,629 |
| 1/9/2026 | $10.89 | $11.05 | $10.63 | $10.83 | 34,042 |
| 1/8/2026 | $10.98 | $11.14 | $10.66 | $10.78 | 70,200 |
| 1/7/2026 | $10.74 | $11.10 | $10.55 | $10.70 | 45,305 |
| 1/6/2026 | $10.75 | $10.89 | $10.30 | $10.74 | 36,900 |
| 1/5/2026 | $10.72 | $11.88 | $10.72 | $10.84 | 43,112 |
| 1/2/2026 | $10.91 | $10.91 | $10.55 | $10.70 | 36,225 |
| 12/31/2025 | $10.27 | $10.76 | $10.27 | $10.51 | 54,000 |
| 12/30/2025 | $10.45 | $10.77 | $9.78 | $10.30 | 61,300 |
| 12/29/2025 | $10.37 | $10.52 | $9.91 | $10.30 | 26,807 |
| 12/26/2025 | $10.20 | $11.10 | $10.03 | $10.41 | 45,823 |
| 12/24/2025 | $9.60 | $10.48 | $9.35 | $10.20 | 69,100 |
| 12/23/2025 | $9.22 | $9.64 | $9.22 | $9.41 | 38,400 |
| 12/22/2025 | $8.46 | $9.34 | $8.34 | $9.32 | 56,655 |
| 12/19/2025 | $8.61 | $8.61 | $8.26 | $8.40 | 39,700 |
| 12/18/2025 | $8.19 | $8.91 | $8.03 | $8.70 | 112,421 |
| 12/17/2025 | $7.70 | $7.80 | $7.38 | $7.73 | 41,214 |
| 12/16/2025 | $7.78 | $8.04 | $7.62 | $7.70 | 24,000 |
| 12/15/2025 | $7.95 | $8.23 | $7.42 | $7.77 | 61,827 |
| 12/12/2025 | $8.03 | $8.28 | $7.66 | $7.90 | 28,909 |
| 12/11/2025 | $7.74 | $8.36 | $7.69 | $8.11 | 35,200 |
| 12/10/2025 | $8.08 | $8.15 | $7.52 | $7.59 | 239,400 |
| 12/9/2025 | $8.35 | $8.53 | $8.14 | $8.23 | 25,924 |
| 12/8/2025 | $8.05 | $8.36 | $7.92 | $8.26 | 51,945 |
| 12/5/2025 | $8.33 | $8.49 | $7.84 | $7.90 | 21,505 |
| 12/4/2025 | $8.50 | $8.50 | $8.12 | $8.32 | 10,400 |
| 12/3/2025 | $8.21 | $8.86 | $8.03 | $8.49 | 32,118 |
| 12/2/2025 | $8.52 | $8.52 | $8.05 | $8.05 | 22,300 |
| 12/1/2025 | $8.63 | $8.96 | $8.25 | $8.55 | 30,137 |
| 11/28/2025 | $8.75 | $8.84 | $7.61 | $8.69 | 82,914 |
| 11/26/2025 | $8.69 | $8.99 | $8.45 | $8.65 | 8,410 |
| 11/25/2025 | $8.87 | $8.87 | $8.62 | $8.62 | 5,235 |
| 11/24/2025 | $9.21 | $9.21 | $8.64 | $8.96 | 11,700 |
| 11/21/2025 | $8.72 | $9.14 | $8.54 | $9.14 | 15,306 |
| 11/20/2025 | $9.26 | $9.38 | $8.30 | $8.71 | 9,500 |
| 11/19/2025 | $9.23 | $9.23 | $8.96 | $8.96 | 6,831 |
| 11/18/2025 | $9.84 | $9.84 | $8.97 | $9.17 | 7,613 |
| 11/17/2025 | $9.05 | $9.20 | $8.80 | $9.15 | 11,808 |
| 11/14/2025 | $9.30 | $9.61 | $9.01 | $9.01 | 2,000 |
| 11/13/2025 | $9.70 | $9.76 | $9.15 | $9.49 | 13,043 |
| 11/12/2025 | $9.68 | $9.80 | $9.68 | $9.75 | 6,800 |
| 11/11/2025 | $9.76 | $9.82 | $9.48 | $9.82 | 11,604 |
| 11/10/2025 | $9.53 | $9.93 | $9.30 | $9.93 | 9,938 |
| 11/7/2025 | $10.00 | $10.00 | $8.77 | $9.67 | 11,534 |
| 11/6/2025 | $8.53 | $8.74 | $8.37 | $8.37 | 10,700 |
| 11/5/2025 | $8.61 | $8.68 | $8.53 | $8.65 | 6,806 |
| 11/4/2025 | $8.28 | $8.43 | $8.02 | $8.36 | 11,307 |