Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HireQuest Inc (HQI)
HireQuest Inc (HQI) Historical

HQI HireQuest Inc

12.70

0.23 (1.84%)

After Hours

Last Updated: 16:47:51

Delayed by 15 minutes

HQI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	12.47	-0.19	-1.50%	12.63	12.81	12.47	10,149
Jun 13 2024	12.66	-0.04	-0.31%	12.73	12.82	12.66	2,944
Jun 12 2024	12.70	-0.16	-1.24%	13.00	13.00	12.601	7,433
Jun 11 2024	12.86	0.32	2.55%	12.49	12.9899	12.49	12,872
Jun 10 2024	12.54	-0.27	-2.11%	12.70	12.83	12.54	10,123
Jun 07 2024	12.81	-0.19	-1.46%	12.95	12.95	12.75	4,332
Jun 06 2024	13.00	0.12	0.93%	12.88	13.00	12.875	4,856
Jun 05 2024	12.88	-0.11	-0.85%	12.98	13.00	12.75	5,881
Jun 04 2024	12.99	0.28	2.20%	12.73	12.99	12.71	14,860
Jun 03 2024	12.71	-0.32	-2.46%	13.03	13.03	12.69	20,837
May 31 2024	13.03	0.09	0.70%	13.02	13.03	12.82	9,416
May 30 2024	12.94	0.28	2.21%	12.86	13.09	12.67	10,577
May 29 2024	12.66	-0.43	-3.28%	12.80	12.91	12.58	14,815
May 28 2024	13.09	0.29	2.27%	12.99	13.12	12.585	15,401
May 24 2024	12.80	0.06	0.47%	12.54	12.8073	12.48	26,511
May 23 2024	12.74	-0.61	-4.57%	13.35	13.35	12.74	8,773
May 22 2024	13.35	0.29	2.22%	13.09	13.35	12.73	10,109
May 21 2024	13.06	-0.34	-2.54%	13.34	13.34	12.92	5,737
May 20 2024	13.40	0.15	1.13%	13.07	13.40	12.85	9,937
May 17 2024	13.25	0.54	4.25%	13.36	13.36	12.95	22,196
May 16 2024	12.71	0.28	2.25%	12.55	12.86	12.435	7,571
May 15 2024	12.43	0.13	1.06%	12.37	12.71	12.34	13,104
May 14 2024	12.30	0.44	3.71%	11.86	12.39	11.70	21,683
May 13 2024	11.86	-0.04	-0.34%	11.65	12.2699	11.602	20,502
May 10 2024	11.90	-1.02	-7.89%	12.38	12.68	11.55	51,058
May 09 2024	12.92	-0.03	-0.23%	13.10	13.10	12.63	12,983
May 08 2024	12.95	0.11	0.86%	12.85	13.07	12.3162	34,328
May 07 2024	12.84	-0.01	-0.08%	12.80	13.17	12.4707	49,380
May 06 2024	12.85	0.37	2.96%	12.44	13.38	12.2446	42,276
May 03 2024	12.48	-0.11	-0.87%	12.81	12.81	12.40	5,633
May 02 2024	12.59	-0.29	-2.25%	13.05	13.05	12.24	18,676
May 01 2024	12.88	0.06	0.47%	12.87	13.2988	12.35	16,314
Apr 30 2024	12.82	0.01	0.08%	12.68	12.90	12.50	6,846
Apr 29 2024	12.81	0.16	1.26%	12.45	12.92	12.30	6,616
Apr 26 2024	12.65	0.63	5.24%	12.14	12.68	12.14	7,311
Apr 25 2024	12.02	-0.37	-2.95%	12.34	12.34	11.93	11,411
Apr 24 2024	12.385	0.04	0.28%	12.20	12.41	12.20	4,687
Apr 23 2024	12.35	0.15	1.23%	12.21	12.61	12.20	4,405
Apr 22 2024	12.20	-0.15	-1.21%	12.42	12.70	12.20	6,953
Apr 19 2024	12.35	0.31	2.57%	11.97	12.40	11.97	4,068
Apr 18 2024	12.04	-0.07	-0.58%	12.12	12.36	11.83	7,580
Apr 17 2024	12.11	-0.49	-3.89%	12.60	12.8399	12.11	5,781
Apr 16 2024	12.60	-0.14	-1.10%	12.72	12.74	12.29	4,039
Apr 15 2024	12.74	-0.18	-1.39%	12.98	13.25	12.74	5,909
Apr 12 2024	12.92	-0.01	-0.08%	12.79	13.33	12.44	5,134
Apr 11 2024	12.93	-0.02	-0.15%	12.89	13.11	12.75	5,969
Apr 10 2024	12.95	-0.37	-2.78%	13.08	13.26	12.76	11,751
Apr 09 2024	13.32	-0.02	-0.15%	13.45	13.60	13.0901	2,677
Apr 08 2024	13.34	0.19	1.44%	13.20	13.60	13.17	6,426
Apr 05 2024	13.15	-0.05	-0.38%	13.18	13.47	13.08	8,412
Apr 04 2024	13.20	0.25	1.93%	12.95	13.22	12.95	5,474
Apr 03 2024	12.95	-0.03	-0.23%	12.81	13.10	12.81	10,343
Apr 02 2024	12.98	-0.02	-0.15%	13.06	13.11	12.70	18,256
Apr 01 2024	13.00	0.05	0.39%	12.82	13.14	12.82	11,149
Mar 28 2024	12.95	-0.12	-0.92%	13.12	13.12	12.7601	16,224
Mar 27 2024	13.07	0.41	3.24%	12.66	13.12	12.46	24,489
Mar 26 2024	12.66	0.61	5.06%	12.00	12.795	11.98	24,424
Mar 25 2024	12.05	-0.31	-2.51%	12.30	12.30	11.402	39,918
Mar 22 2024	12.36	-0.15	-1.20%	12.84	13.13	12.36	18,638
Mar 21 2024	12.51	0.15	1.21%	12.37	12.84	12.16	20,884
Mar 20 2024	12.36	0.28	2.32%	12.16	12.38	12.08	6,497
Mar 19 2024	12.08	-0.18	-1.47%	12.28	12.39	12.08	9,555

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions