-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
+0.63% -
3 MONTH PERFORMANCE
+3.33% -
6 MONTH PERFORMANCE
+14.88% -
YEAR-TO-DATE PERFORMANCE
-6.97% -
1 YEAR PERFORMANCE
+1.56%
HireQuest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $14.15 | $14.28 (0.92%) | $14.41 | $14.07 | 6,800 | $197.32 M |
| 10/17/2024 | $14.42 | $14.23 (-1.32%) | $14.49 | $14.00 | 22,300 | $196.63 M |
| 10/16/2024 | $14.20 | $14.18 (-0.14%) | $14.20 | $13.81 | 13,000 | $195.94 M |
| 10/15/2024 | $14.16 | $14.19 (0.21%) | $14.50 | $14.16 | 11,935 | $196.08 M |
| 10/14/2024 | $14.00 | $14.12 (0.86%) | $14.50 | $14.00 | 17,300 | $195.11 M |
| 10/11/2024 | $13.50 | $13.94 (3.26%) | $13.95 | $13.50 | 15,636 | $192.62 M |
| 10/10/2024 | $13.25 | $13.27 (0.15%) | $13.56 | $13.23 | 8,200 | $183.36 M |
| 10/09/2024 | $12.94 | $13.27 (2.55%) | $13.92 | $12.90 | 21,501 | $183.36 M |
| 10/08/2024 | $12.83 | $12.84 (0.08%) | $12.89 | $12.42 | 11,600 | $177.42 M |
| 10/07/2024 | $13.49 | $12.96 (-3.93%) | $13.49 | $12.84 | 10,500 | $179.08 M |
| 10/04/2024 | $13.58 | $13.46 (-0.88%) | $13.66 | $13.14 | 8,200 | $185.99 M |
| 10/03/2024 | $13.54 | $13.13 (-3.03%) | $13.54 | $13.09 | 9,241 | $181.43 M |
| 10/02/2024 | $13.55 | $13.53 (-0.15%) | $13.94 | $13.53 | 3,614 | $186.96 M |
| 10/01/2024 | $14.40 | $14.00 (-2.78%) | $14.40 | $13.91 | 5,040 | $193.45 M |
| 09/30/2024 | $14.51 | $14.16 (-2.41%) | $14.75 | $14.16 | 9,100 | $195.66 M |
| 09/27/2024 | $14.40 | $14.63 (1.6%) | $14.79 | $14.33 | 12,712 | $202.16 M |
| 09/26/2024 | $14.32 | $14.53 (1.47%) | $14.76 | $14.24 | 7,403 | $200.78 M |
| 09/25/2024 | $14.57 | $14.52 (-0.34%) | $15.20 | $14.50 | 7,200 | $200.64 M |
| 09/24/2024 | $14.70 | $14.39 (-2.11%) | $14.77 | $14.03 | 8,600 | $198.84 M |
| 09/23/2024 | $14.61 | $14.33 (-1.92%) | $14.62 | $14.31 | 10,600 | $198.01 M |
| 09/20/2024 | $14.64 | $14.53 (-0.75%) | $14.64 | $14.34 | 30,600 | $200.78 M |
| 09/19/2024 | $14.48 | $14.66 (1.24%) | $14.66 | $14.05 | 9,443 | $202.57 M |
| 09/18/2024 | $14.00 | $14.17 (1.21%) | $14.70 | $14.00 | 10,300 | $195.80 M |
| 09/17/2024 | $14.09 | $14.08 (-0.07%) | $14.38 | $13.81 | 21,900 | $194.56 M |
| 09/16/2024 | $14.69 | $14.18 (-3.47%) | $14.69 | $13.85 | 13,618 | $195.94 M |
| 09/13/2024 | $14.62 | $14.69 (0.48%) | $14.79 | $14.48 | 6,127 | $202.99 M |
| 09/12/2024 | $13.64 | $14.48 (6.16%) | $14.48 | $13.64 | 4,100 | $200.08 M |
| 09/11/2024 | $13.92 | $13.61 (-2.23%) | $13.98 | $13.46 | 8,400 | $188.06 M |
| 09/10/2024 | $14.05 | $14.19 (1%) | $14.25 | $13.77 | 8,900 | $196.08 M |
| 09/09/2024 | $14.10 | $14.04 (-0.43%) | $14.59 | $14.04 | 7,601 | $194.00 M |
| 09/06/2024 | $13.92 | $14.32 (2.87%) | $14.73 | $13.92 | 20,800 | $197.87 M |
| 09/05/2024 | $14.20 | $14.08 (-0.85%) | $14.33 | $14.08 | 5,529 | $194.56 M |
| 09/04/2024 | $13.99 | $14.05 (0.43%) | $14.27 | $13.92 | 14,239 | $194.14 M |
| 09/03/2024 | $14.30 | $14.02 (-1.96%) | $14.44 | $14.00 | 25,800 | $193.73 M |
| 08/30/2024 | $14.30 | $14.24 (-0.42%) | $14.37 | $14.14 | 8,116 | $196.77 M |
| 08/29/2024 | $13.95 | $14.42 (3.37%) | $14.46 | $13.95 | 8,700 | $199.26 M |
| 08/28/2024 | $13.70 | $13.81 (0.8%) | $14.19 | $13.35 | 19,200 | $190.83 M |
| 08/27/2024 | $13.15 | $13.60 (3.42%) | $13.77 | $13.03 | 15,200 | $187.92 M |
| 08/26/2024 | $13.54 | $12.93 (-4.51%) | $13.96 | $12.73 | 55,309 | $178.67 M |
| 08/23/2024 | $12.90 | $13.31 (3.18%) | $13.65 | $12.90 | 28,500 | $183.92 M |
| 08/22/2024 | $12.83 | $12.95 (0.94%) | $12.99 | $12.75 | 18,500 | $178.94 M |
| 08/21/2024 | $13.26 | $12.86 (-3.02%) | $13.26 | $12.86 | 8,434 | $177.70 M |
| 08/20/2024 | $13.74 | $13.23 (-3.71%) | $13.76 | $13.23 | 19,811 | $182.81 M |
| 08/19/2024 | $13.46 | $13.56 (0.74%) | $13.98 | $13.23 | 53,743 | $187.37 M |
| 08/16/2024 | $13.83 | $13.36 (-3.4%) | $13.84 | $13.23 | 22,932 | $184.61 M |
| 08/15/2024 | $13.60 | $13.82 (1.62%) | $13.89 | $13.33 | 12,000 | $190.96 M |