5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
-23.98%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-19.97%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-20.27%
HireQuest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $10.96 | $10.50 (-4.2%) | $10.96 | $10.50 | 2,429 | $151.37 M |
| 04/08/2025 | $11.23 | $10.59 (-5.7%) | $11.27 | $10.43 | 14,610 | $147.20 M |
| 04/07/2025 | $11.28 | $10.81 (-4.17%) | $11.91 | $10.81 | 28,000 | $150.26 M |
| 04/04/2025 | $11.56 | $11.57 (0.09%) | $11.92 | $11.41 | 24,400 | $160.82 M |
| 04/03/2025 | $12.01 | $11.84 (-1.42%) | $12.37 | $11.62 | 25,800 | $164.58 M |
| 04/02/2025 | $12.07 | $12.37 (2.49%) | $12.37 | $12.00 | 15,325 | $171.94 M |
| 04/01/2025 | $11.90 | $12.08 (1.51%) | $12.48 | $11.90 | 17,333 | $167.91 M |
| 03/31/2025 | $11.94 | $11.90 (-0.34%) | $12.51 | $11.67 | 23,900 | $165.41 M |
| 03/28/2025 | $12.50 | $12.22 (-2.24%) | $12.84 | $12.19 | 17,000 | $169.86 M |
| 03/27/2025 | $13.50 | $13.44 (-0.44%) | $13.76 | $12.76 | 13,812 | $185.98 M |
| 03/26/2025 | $13.10 | $13.18 (0.61%) | $13.38 | $13.05 | 6,500 | $182.38 M |
| 03/25/2025 | $13.35 | $13.21 (-1.05%) | $13.46 | $13.21 | 6,800 | $182.80 M |
| 03/24/2025 | $13.38 | $13.40 (0.15%) | $13.55 | $12.88 | 9,829 | $185.43 M |
| 03/21/2025 | $13.02 | $13.20 (1.38%) | $13.39 | $12.75 | 34,942 | $182.61 M |
| 03/20/2025 | $13.45 | $13.21 (-1.78%) | $13.48 | $13.21 | 5,800 | $182.75 M |
| 03/19/2025 | $13.34 | $13.35 (0.07%) | $13.78 | $13.04 | 62,800 | $184.68 M |
| 03/18/2025 | $13.45 | $13.21 (-1.78%) | $13.50 | $13.10 | 14,700 | $182.75 M |
| 03/17/2025 | $13.29 | $13.48 (1.43%) | $13.48 | $13.14 | 14,902 | $186.48 M |
| 03/14/2025 | $12.90 | $13.35 (3.49%) | $13.35 | $12.50 | 31,431 | $184.68 M |
| 03/13/2025 | $13.02 | $12.87 (-1.15%) | $13.20 | $12.52 | 14,200 | $178.04 M |
| 03/12/2025 | $12.90 | $13.27 (2.87%) | $13.35 | $12.68 | 9,621 | $183.58 M |
| 03/11/2025 | $13.49 | $12.90 (-4.37%) | $13.49 | $12.54 | 20,900 | $178.46 M |
| 03/10/2025 | $13.90 | $13.48 (-3.02%) | $13.90 | $12.94 | 16,000 | $186.48 M |
| 03/07/2025 | $14.00 | $13.97 (-0.21%) | $14.20 | $13.97 | 8,947 | $193.26 M |
| 03/06/2025 | $14.49 | $14.00 (-3.38%) | $14.49 | $13.99 | 7,600 | $193.68 M |
| 03/05/2025 | $14.09 | $14.50 (2.91%) | $14.51 | $13.95 | 16,300 | $200.59 M |
| 03/04/2025 | $14.68 | $14.10 (-3.95%) | $14.68 | $14.01 | 29,822 | $195.06 M |
| 03/03/2025 | $15.16 | $14.68 (-3.17%) | $15.20 | $14.51 | 14,545 | $203.08 M |
| 02/28/2025 | $15.00 | $15.16 (1.07%) | $15.50 | $14.97 | 13,433 | $209.72 M |
| 02/27/2025 | $15.03 | $14.96 (-0.47%) | $15.18 | $14.94 | 9,548 | $206.96 M |
| 02/26/2025 | $15.04 | $14.90 (-0.93%) | $15.28 | $14.90 | 15,410 | $206.13 M |
| 02/25/2025 | $15.50 | $15.03 (-3.03%) | $15.63 | $14.84 | 23,300 | $207.93 M |
| 02/24/2025 | $14.75 | $15.38 (4.27%) | $15.75 | $14.75 | 22,800 | $212.77 M |
| 02/21/2025 | $14.35 | $14.67 (2.23%) | $14.83 | $14.17 | 17,348 | $202.94 M |
| 02/20/2025 | $14.60 | $14.17 (-2.95%) | $14.94 | $14.02 | 14,500 | $196.03 M |
| 02/19/2025 | $15.27 | $14.58 (-4.52%) | $15.71 | $14.36 | 24,244 | $201.70 M |
| 02/18/2025 | $14.66 | $15.13 (3.21%) | $15.25 | $14.54 | 39,300 | $209.31 M |
| 02/14/2025 | $13.54 | $14.19 (4.8%) | $14.70 | $13.51 | 45,542 | $196.30 M |
| 02/13/2025 | $13.14 | $13.40 (1.98%) | $13.40 | $13.01 | 41,900 | $185.38 M |
| 02/12/2025 | $12.79 | $13.20 (3.21%) | $13.32 | $12.77 | 8,541 | $182.61 M |
| 02/11/2025 | $13.00 | $12.82 (-1.38%) | $13.20 | $12.72 | 13,549 | $177.35 M |
| 02/10/2025 | $12.79 | $12.95 (1.25%) | $13.30 | $12.79 | 4,215 | $179.15 M |
| 02/07/2025 | $12.78 | $12.81 (0.23%) | $12.99 | $12.78 | 5,201 | $177.21 M |
| 02/06/2025 | $13.39 | $13.22 (-1.27%) | $13.40 | $13.18 | 6,600 | $182.89 M |
| 02/05/2025 | $12.98 | $13.37 (3%) | $13.40 | $12.98 | 14,900 | $184.96 M |
| 02/04/2025 | $13.08 | $13.00 (-0.61%) | $13.33 | $12.95 | 4,948 | $179.84 M |
| 02/03/2025 | $12.85 | $12.91 (0.47%) | $13.00 | $12.56 | 15,618 | $178.60 M |
| 01/31/2025 | $13.21 | $13.00 (-1.59%) | $13.25 | $13.00 | 8,200 | $179.84 M |
| 01/30/2025 | $13.36 | $13.35 (-0.07%) | $13.36 | $12.86 | 10,017 | $184.68 M |
| 01/29/2025 | $13.36 | $13.34 (-0.15%) | $13.39 | $13.00 | 12,000 | $184.55 M |
| 01/28/2025 | $13.17 | $13.33 (1.21%) | $13.40 | $13.04 | 12,100 | $184.41 M |
| 01/27/2025 | $12.70 | $13.24 (4.25%) | $13.27 | $12.54 | 10,300 | $183.16 M |
| 01/24/2025 | $13.19 | $12.76 (-3.26%) | $13.21 | $12.76 | 11,136 | $176.52 M |
| 01/23/2025 | $13.42 | $13.35 (-0.52%) | $13.57 | $13.35 | 11,200 | $184.68 M |
| 01/22/2025 | $13.44 | $13.50 (0.45%) | $13.74 | $13.09 | 14,103 | $186.76 M |
| 01/21/2025 | $12.77 | $13.09 (2.51%) | $13.20 | $12.76 | 11,438 | $181.09 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
