HireQuest, Inc. - Common Stock (HQI)

Historical Prices For HireQuest, Inc. - Common Stock (HQI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	10.29	10.41	10.29	10.37	4,231	10.37
7/02/2025	10.15	10.24	10.09	10.12	6,094	10.12
7/01/2025	10.13	10.35	10.07	10.07	20,443	10.07
6/30/2025	10.13	10.13	9.79	10.01	44,797	10.01
6/27/2025	10.09	10.21	9.86	10.20	104,002	10.20
6/26/2025	9.94	10.03	9.83	10.02	4,923	10.02
6/25/2025	10.00	10.00	9.78	9.78	12,525	9.78
6/24/2025	10.10	10.10	10.00	10.10	14,804	10.10
6/23/2025	9.99	10.21	9.99	10.12	3,551	10.12
6/20/2025	10.12	10.21	10.05	10.06	13,387	10.06
6/18/2025	9.88	10.11	9.88	10.09	6,859	10.09
6/17/2025	9.84	10.04	9.72	9.90	6,073	9.90
6/16/2025	10.00	10.24	9.71	10.00	4,353	10.00
6/13/2025	9.86	9.98	9.86	9.90	10,257	9.90
6/12/2025	9.98	10.15	9.90	10.15	7,141	10.15
6/11/2025	10.06	10.06	10.00	10.00	5,698	10.00
6/10/2025	10.17	10.17	9.99	10.03	11,761	10.03
6/09/2025	10.03	10.25	9.86	10.14	4,394	10.14
6/06/2025	10.05	10.13	9.88	10.04	6,751	10.04
6/05/2025	9.98	10.01	9.83	9.83	6,225	9.83
6/04/2025	10.02	10.16	9.97	10.09	8,557	10.09
6/03/2025	9.82	10.23	9.82	10.23	6,498	10.23
6/02/2025	10.25	10.25	9.76	9.82	7,969	9.82
5/30/2025	10.20	10.20	10.01	10.01	3,369	9.95
5/29/2025	9.56	10.18	9.56	10.18	21,183	10.12
5/28/2025	9.80	10.04	9.39	9.39	14,262	9.33
5/27/2025	9.26	9.77	9.26	9.77	22,149	9.71
5/23/2025	9.21	9.54	9.13	9.25	12,726	9.19
5/22/2025	9.50	9.53	9.26	9.26	13,924	9.20
5/21/2025	9.41	9.56	9.41	9.49	5,858	9.43
5/20/2025	9.39	9.61	9.39	9.49	8,482	9.43
5/19/2025	9.58	9.78	9.51	9.51	8,091	9.45
5/16/2025	9.99	9.99	9.44	9.74	36,412	9.68
5/15/2025	9.38	10.00	9.38	10.00	13,731	9.94
5/14/2025	9.25	9.45	9.25	9.30	8,586	9.24
5/13/2025	10.25	10.25	9.18	9.20	67,343	9.14
5/12/2025	10.25	10.25	9.90	10.19	10,367	10.13
5/09/2025	9.96	9.96	9.04	9.94	50,752	9.88
5/08/2025	10.07	10.28	10.06	10.21	11,201	10.15
5/07/2025	10.29	10.31	10.02	10.09	10,878	10.03
5/06/2025	10.29	10.44	10.19	10.36	6,217	10.30
5/05/2025	10.25	10.46	10.08	10.19	7,496	10.13
5/02/2025	9.99	10.35	9.99	10.26	9,215	10.20
5/01/2025	10.32	10.32	9.98	10.14	9,963	10.08
4/30/2025	10.06	10.38	10.06	10.28	16,405	10.22
4/29/2025	10.09	10.34	10.06	10.09	28,874	10.03
4/28/2025	10.28	10.62	10.02	10.08	17,282	10.02
4/25/2025	10.31	11.02	10.10	10.40	15,068	10.34
4/24/2025	10.56	10.82	10.45	10.49	17,556	10.43
4/23/2025	10.71	10.87	10.48	10.58	12,680	10.52
4/22/2025	10.71	10.74	10.46	10.47	14,991	10.41
4/21/2025	10.56	10.70	10.20	10.47	22,517	10.41
4/17/2025	10.82	10.95	10.60	10.83	9,957	10.77
4/16/2025	10.84	10.99	10.50	10.85	14,223	10.79
4/15/2025	10.87	10.96	10.21	10.68	22,728	10.62
4/14/2025	10.66	10.75	10.22	10.72	13,365	10.66
4/11/2025	10.63	10.63	10.44	10.48	4,547	10.42
4/10/2025	10.58	10.83	10.26	10.47	13,346	10.41
4/09/2025	10.52	11.69	10.45	10.88	16,156	10.81
4/08/2025	11.23	11.27	10.43	10.59	14,610	10.53
4/07/2025	11.28	11.69	10.81	10.81	27,968	10.75