5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-10.52%
1 YEAR PERFORMANCE
-6.49%
HireQuest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.75 | $12.65 (-0.78%) | $12.81 | $12.55 | 5,824 | $175.00 M |
| 01/16/2025 | $13.20 | $12.61 (-4.47%) | $13.29 | $12.61 | 8,218 | $174.45 M |
| 01/15/2025 | $13.69 | $13.18 (-3.73%) | $13.69 | $12.91 | 8,600 | $182.33 M |
| 01/14/2025 | $13.17 | $13.34 (1.29%) | $13.34 | $13.06 | 3,916 | $184.55 M |
| 01/13/2025 | $12.63 | $13.03 (3.17%) | $13.03 | $12.42 | 9,715 | $180.26 M |
| 01/10/2025 | $13.18 | $12.70 (-3.64%) | $13.18 | $12.70 | 11,047 | $175.69 M |
| 01/08/2025 | $13.10 | $13.16 (0.46%) | $13.37 | $12.62 | 8,124 | $182.06 M |
| 01/07/2025 | $13.22 | $12.99 (-1.74%) | $13.27 | $12.98 | 11,100 | $179.70 M |
| 01/06/2025 | $13.98 | $13.31 (-4.79%) | $13.98 | $13.29 | 9,530 | $184.13 M |
| 01/03/2025 | $13.88 | $13.83 (-0.36%) | $14.09 | $13.40 | 4,600 | $191.32 M |
| 01/02/2025 | $14.20 | $13.98 (-1.55%) | $14.20 | $13.56 | 11,300 | $193.40 M |
| 12/31/2024 | $13.15 | $14.16 (7.68%) | $14.16 | $13.11 | 23,200 | $195.89 M |
| 12/30/2024 | $13.76 | $13.15 (-4.43%) | $13.76 | $13.15 | 16,900 | $181.92 M |
| 12/27/2024 | $14.59 | $13.72 (-5.96%) | $14.64 | $13.72 | 15,700 | $189.80 M |
| 12/26/2024 | $13.86 | $14.57 (5.12%) | $14.57 | $13.86 | 2,806 | $201.56 M |
| 12/24/2024 | $13.82 | $13.90 (0.58%) | $13.98 | $13.61 | 4,645 | $192.29 M |
| 12/23/2024 | $14.32 | $13.86 (-3.21%) | $14.32 | $13.77 | 15,126 | $191.74 M |
| 12/20/2024 | $13.80 | $14.31 (3.7%) | $14.33 | $13.79 | 25,400 | $197.96 M |
| 12/19/2024 | $14.03 | $14.01 (-0.14%) | $14.25 | $13.97 | 5,908 | $193.81 M |
| 12/18/2024 | $14.66 | $13.88 (-5.32%) | $14.70 | $13.88 | 17,644 | $192.02 M |
| 12/17/2024 | $14.55 | $14.55 (0%) | $14.75 | $14.39 | 24,212 | $201.28 M |
| 12/16/2024 | $14.74 | $14.73 (-0.07%) | $14.74 | $14.65 | 4,628 | $203.77 M |
| 12/13/2024 | $14.70 | $14.65 (-0.34%) | $14.70 | $14.55 | 2,600 | $202.67 M |
| 12/12/2024 | $14.99 | $14.72 (-1.8%) | $14.99 | $14.60 | 5,125 | $203.64 M |
| 12/11/2024 | $14.99 | $14.96 (-0.2%) | $14.99 | $14.64 | 32,816 | $206.96 M |
| 12/10/2024 | $14.36 | $14.93 (3.97%) | $15.00 | $14.36 | 45,800 | $206.54 M |
| 12/09/2024 | $14.99 | $14.66 (-2.2%) | $15.00 | $14.31 | 19,300 | $202.81 M |
| 12/06/2024 | $14.61 | $14.86 (1.71%) | $14.87 | $14.50 | 6,235 | $205.57 M |
| 12/05/2024 | $14.10 | $14.58 (3.4%) | $14.70 | $13.80 | 18,300 | $201.70 M |
| 12/04/2024 | $15.15 | $14.20 (-6.27%) | $15.15 | $13.97 | 56,000 | $196.44 M |
| 12/03/2024 | $15.56 | $15.21 (-2.25%) | $15.56 | $15.21 | 11,800 | $210.42 M |
| 12/02/2024 | $15.56 | $15.70 (0.9%) | $15.75 | $14.93 | 39,100 | $217.19 M |
| 11/29/2024 | $15.69 | $15.21 (-3.06%) | $15.69 | $15.21 | 16,438 | $210.42 M |
| 11/27/2024 | $15.75 | $15.49 (-1.65%) | $15.75 | $15.37 | 7,312 | $214.29 M |
| 11/26/2024 | $15.69 | $15.64 (-0.32%) | $15.75 | $15.44 | 16,517 | $216.36 M |
| 11/25/2024 | $15.27 | $15.52 (1.64%) | $15.74 | $15.20 | 30,912 | $214.70 M |
| 11/22/2024 | $15.00 | $15.27 (1.8%) | $15.27 | $14.69 | 16,635 | $211.25 M |
| 11/21/2024 | $14.45 | $14.99 (3.74%) | $14.99 | $14.38 | 19,127 | $207.37 M |
| 11/20/2024 | $14.66 | $14.48 (-1.23%) | $14.66 | $14.35 | 9,318 | $200.32 M |
| 11/19/2024 | $14.52 | $14.67 (1.03%) | $14.85 | $14.22 | 86,600 | $202.94 M |
| 11/18/2024 | $14.42 | $14.54 (0.83%) | $14.75 | $14.39 | 15,811 | $201.15 M |
| 11/15/2024 | $14.50 | $14.30 (-1.38%) | $14.60 | $14.27 | 11,408 | $197.83 M |
| 11/14/2024 | $14.59 | $14.36 (-1.58%) | $14.64 | $14.25 | 12,538 | $198.66 M |
| 11/13/2024 | $14.50 | $14.57 (0.48%) | $14.76 | $14.26 | 9,800 | $201.56 M |
| 11/12/2024 | $14.60 | $14.29 (-2.12%) | $14.74 | $14.25 | 19,100 | $197.69 M |
| 11/11/2024 | $14.44 | $14.72 (1.94%) | $14.77 | $14.12 | 19,130 | $203.64 M |
| 11/08/2024 | $13.66 | $14.22 (4.1%) | $14.25 | $13.14 | 15,712 | $196.72 M |
| 11/07/2024 | $14.50 | $13.87 (-4.34%) | $14.80 | $13.87 | 16,126 | $191.88 M |
| 11/06/2024 | $13.73 | $14.66 (6.77%) | $14.66 | $13.47 | 23,500 | $202.81 M |
| 11/05/2024 | $13.10 | $13.48 (2.9%) | $13.48 | $12.92 | 17,000 | $186.48 M |
| 11/04/2024 | $13.53 | $13.10 (-3.18%) | $13.53 | $12.93 | 4,342 | $181.02 M |
| 11/01/2024 | $13.30 | $13.35 (0.38%) | $13.49 | $13.13 | 5,900 | $184.47 M |
| 10/31/2024 | $13.55 | $13.31 (-1.77%) | $13.64 | $13.30 | 8,200 | $183.92 M |
| 10/30/2024 | $13.82 | $13.61 (-1.52%) | $14.15 | $13.48 | 18,220 | $188.06 M |
| 10/29/2024 | $14.15 | $14.03 (-0.85%) | $14.15 | $13.90 | 4,000 | $193.87 M |
| 10/28/2024 | $13.63 | $14.07 (3.23%) | $14.07 | $13.59 | 7,435 | $194.42 M |
| 10/25/2024 | $13.79 | $13.62 (-1.23%) | $14.00 | $13.62 | 13,500 | $188.20 M |
| 10/24/2024 | $13.69 | $13.78 (0.66%) | $13.78 | $13.62 | 3,400 | $190.41 M |
| 10/23/2024 | $13.80 | $13.72 (-0.58%) | $14.00 | $13.64 | 5,500 | $189.58 M |
| 10/22/2024 | $14.01 | $13.83 (-1.28%) | $14.15 | $13.80 | 11,600 | $191.10 M |
| 10/21/2024 | $14.25 | $14.01 (-1.68%) | $14.40 | $14.01 | 7,000 | $193.59 M |