Skip to main content
HQI logo

HireQuest, Inc.

HQINASDAQIndustrialsStaffing & Employment Services

$17.18Today:- (-)1Y +92.87%

As of Oct 26, 2026 close

Market cap
$237.26M
P/E (TTM)
29.08
Forward P/E
14.09
Dividend yield
1.45%
52-week range
$7.38$20.84
Volume (live)
-
Avg. volume (3M)
33.81K

HireQuest (HQI) Historical Stock Prices

Analyze HireQuest (HQI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HireQuest (HQI) Interactive Price Chart

Interactive historical price chart showing HireQuest stock price movements and trends across multiple time periods.

Loading chart...

HQI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HQI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.4017.7715.9917.1817.1837.77K
Oct 23, 202616.5516.5515.8216.1816.1828.17K
Oct 22, 202616.3216.5215.6916.5116.5131.81K
Oct 21, 202617.1517.1515.9416.3216.3235.45K
Oct 20, 202617.3317.9517.0517.1117.1119.35K
Oct 19, 202617.8918.2317.2517.3317.3333.02K
Oct 16, 202617.6818.6817.6417.8917.8982.76K
Oct 15, 202617.1518.1117.0817.5017.5022.23K
Oct 14, 202617.2117.9116.9117.0917.0934.78K
Oct 13, 202617.5018.2517.1217.3117.3146.87K
Oct 12, 202617.2318.0017.2317.4817.4834.59K
Oct 9, 202618.0318.2617.1417.2017.2030.39K
Oct 8, 202618.4118.5817.8918.1818.1817.09K
Oct 7, 202618.1619.4718.1618.4518.4551.09K
Oct 6, 202619.1419.4518.6418.8318.8319.29K
Oct 5, 202618.0019.3618.0019.0719.0721.13K
Oct 2, 202619.7119.8018.4818.8118.8115.78K
Oct 1, 202619.2019.7818.7119.5919.5919.80K
Sep 30, 202619.5419.8218.8019.1319.1324.13K
Sep 29, 202619.7719.8818.8019.4919.4923.88K
Sep 28, 202620.2320.8419.1819.7319.7329.75K
Sep 25, 202618.7920.2318.7920.0420.04131.31K
Sep 24, 202618.2619.0018.0918.7518.7549.50K
Sep 23, 202617.0718.3017.0118.3018.3027.79K
Sep 22, 202617.5017.5416.7817.0717.0724.09K
Sep 21, 202617.1817.5016.3717.4217.4217.07K
Sep 18, 202616.7817.4816.7017.3217.3246.18K
Sep 17, 202616.6717.1816.6716.8316.839.87K
Sep 16, 202616.6516.6916.4316.6916.6910.48K
Sep 15, 202616.1717.0216.0016.6816.6838.90K
Sep 14, 202616.0716.3815.8816.1516.1514.52K
Sep 11, 202615.8216.0515.7116.0516.055.87K
Sep 10, 202615.6716.1815.5315.8415.8415.51K
Sep 9, 202616.1616.1615.7715.9415.9411.39K
Sep 8, 202616.0116.5115.7916.2716.2716.22K
Sep 4, 202616.5116.5915.7416.1416.1420.32K
Sep 3, 202616.8316.8816.1416.6216.6214.49K
Sep 2, 202616.2117.4816.1116.7116.7139.35K
Sep 1, 202615.9116.3215.5716.0716.0713.82K
Aug 31, 202616.3917.3915.8515.9615.909.53K
Aug 28, 202616.0317.0916.0316.3816.3225.42K
Aug 27, 202617.0917.3314.6316.0315.9729.23K
Aug 26, 202617.4017.5016.9017.0617.0011.27K
Aug 25, 202617.6417.7016.7917.4517.3822.41K
Aug 24, 202617.1417.7816.9917.6217.5529.99K
Aug 21, 202617.0717.2516.6317.1417.0845.38K
Aug 20, 202616.7117.0416.5417.0416.9854.06K
Aug 19, 202616.7616.9916.4016.7116.6513.37K
Aug 18, 202616.4116.8116.4116.7216.6632.38K
Aug 17, 202616.8017.2015.8016.1516.0935.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.