HireQuest Inc (HQI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.10144927536 | 13.8 | 14.64 | 13.61 | 11990 | 14.14358166 | CS |
| 4 | -1.41 | -9.09677419355 | 15.5 | 15.75 | 13.61 | 18616 | 14.68255426 | CS |
| 12 | 0.69 | 5.14925373134 | 13.4 | 15.75 | 12.4165 | 16112 | 14.45381708 | CS |
| 26 | 1.79 | 14.5528455285 | 12.3 | 15.75 | 11.39 | 14900 | 13.95120742 | CS |
| 52 | -2.93 | -17.2150411281 | 17.02 | 17.03 | 11.39 | 14261 | 13.51277506 | CS |
| 156 | -6.37 | -31.1339198436 | 20.46 | 29.38 | 11.39 | 19786 | 17.57011521 | CS |
| 260 | 7.12 | 102.152080344 | 6.97 | 29.38 | 5 | 18249 | 16.98367689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 14.57 | 0.67 | 4.82 | 13.88 | 14.57 | 13.86 | 2806 |
| 1735077840 | 13.9 | 0.04 | 0.29 | 13.82 | 13.975 | 13.61 | 4645 |
| 1734996900 | 13.86 | -0.45 | -3.14 | 14.22 | 14.32 | 13.7699 | 14704 |
| 1734737700 | 14.31 | 0.3 | 2.14 | 13.94 | 14.33 | 13.79 | 19518 |
| 1734651300 | 14.01 | 0.13 | 0.94 | 13.87 | 14.25 | 13.87 | 5824 |
| 1734564900 | 13.88 | -0.67 | -4.60 | 14.7 | 14.7 | 13.88 | 17268 |
| 1734478500 | 14.55 | -0.18 | -1.22 | 14.7 | 14.75 | 14.391 | 24167 |
| 1734392100 | 14.73 | 0.08 | 0.55 | 14.7104 | 14.74 | 14.65 | 4287 |
| 1734132900 | 14.65 | -0.07 | -0.48 | 14.69 | 14.69 | 14.55 | 2380 |
| 1734046500 | 14.72 | -0.24 | -1.60 | 14.6036 | 14.93 | 14.6036 | 4914 |
| 1733960100 | 14.96 | 0.03 | 0.20 | 14.98 | 14.98 | 14.6402 | 32699 |
| 1733873700 | 14.93 | 0.27 | 1.84 | 14.36 | 15 | 14.36 | 45720 |
| 1733787300 | 14.66 | -0.2 | -1.35 | 14.7797 | 15 | 14.3089 | 18397 |
| 1733528100 | 14.86 | 0.28 | 1.92 | 14.32 | 14.87 | 14.32 | 6156 |
| 1733441700 | 14.58 | 0.38 | 2.68 | 14.1021 | 14.7 | 13.8 | 18202 |
| 1733355300 | 14.2 | -1.01 | -6.64 | 15.01 | 15.01 | 13.97 | 55643 |
| 1733268900 | 15.21 | -0.49 | -3.12 | 15.555 | 15.555 | 15.21 | 11693 |
| 1733182500 | 15.7 | 0.49 | 3.22 | 15.56 | 15.75 | 14.93 | 39087 |
| 1732917840 | 15.21 | -0.28 | -1.81 | 15.69 | 15.69 | 15.21 | 16408 |
| 1732750500 | 15.49 | -0.15 | -0.96 | 15.75 | 15.75 | 15.37 | 7223 |
| 1732664100 | 15.64 | 0.12 | 0.77 | 15.59 | 15.75 | 15.4367 | 16459 |
| 1732577700 | 15.52 | 0.25 | 1.64 | 15.27 | 15.74 | 15.2 | 30494 |
| 1732318500 | 15.27 | 0.28 | 1.87 | 14.8422 | 15.27 | 14.6941 | 16407 |
| 1732232100 | 14.99 | 0.51 | 3.52 | 14.61 | 14.99 | 14.38 | 19124 |
| 1732145700 | 14.48 | -0.19 | -1.30 | 14.66 | 14.66 | 14.35 | 9318 |
| 1732059300 | 14.67 | 0.13 | 0.89 | 14.34 | 14.85 | 14.22 | 86191 |
| 1731972900 | 14.54 | 0.24 | 1.68 | 14.47 | 14.7465 | 14.39 | 15781 |
| 1731713700 | 14.3 | -0.06 | -0.42 | 14.36 | 14.6 | 14.27 | 10155 |
| 1731627300 | 14.36 | -0.21 | -1.44 | 14.6411 | 14.6411 | 14.25 | 12433 |
| 1731540900 | 14.57 | 0.28 | 1.96 | 14.7569 | 14.7569 | 14.26 | 9670 |
| 1731454500 | 14.29 | -0.43 | -2.92 | 14.6 | 14.74 | 14.25 | 19086 |
| 1731368100 | 14.72 | 0.5 | 3.52 | 14.38 | 14.77 | 14.12 | 18399 |
| 1731108900 | 14.22 | 0.35 | 2.52 | 14.4 | 14.4 | 13.1383 | 15489 |
| 1731022500 | 13.87 | -0.79 | -5.39 | 14.5 | 14.8 | 13.87 | 16121 |
| 1730936100 | 14.66 | 1.18 | 8.75 | 13.79 | 14.66 | 13.472 | 22953 |
| 1730849700 | 13.48 | 0.38 | 2.90 | 13.1 | 13.48 | 12.92 | 16981 |
| 1730763300 | 13.1 | -0.25 | -1.87 | 13.37 | 13.5316 | 12.93 | 4338 |
| 1730500500 | 13.35 | 0.04 | 0.30 | 13.34 | 13.485 | 13.13 | 5262 |
| 1730414100 | 13.31 | -0.3 | -2.20 | 13.7 | 13.7 | 13.3 | 8173 |
| 1730327700 | 13.61 | -0.42 | -2.99 | 13.82 | 14.15 | 13.4821 | 18218 |
| 1730241300 | 14.03 | -0.04 | -0.28 | 13.7 | 14.1489 | 13.7 | 3942 |
| 1730154900 | 14.07 | 0.45 | 3.30 | 13.63 | 14.07 | 13.59 | 6945 |
| 1729895700 | 13.62 | -0.16 | -1.16 | 13.78 | 14 | 13.62 | 13488 |
| 1729809300 | 13.78 | 0.06 | 0.47 | 13.72 | 13.78 | 13.6201 | 3349 |
| 1729722900 | 13.715 | -0.12 | -0.83 | 13.8 | 14 | 13.64 | 5499 |
| 1729636500 | 13.83 | -0.18 | -1.28 | 14.01 | 14.15 | 13.8 | 10407 |
| 1729550100 | 14.01 | -0.27 | -1.89 | 14.06 | 14.44 | 14.01 | 6963 |
| 1729290900 | 14.28 | 0.05 | 0.35 | 14.15 | 14.41 | 14.07 | 6796 |
| 1729204500 | 14.23 | 0.05 | 0.35 | 14.42 | 14.49 | 14 | 22289 |
| 1729118100 | 14.18 | -0.01 | -0.07 | 14.34 | 14.47 | 13.805 | 12985 |
| 1729031700 | 14.19 | 0.07 | 0.50 | 14.12 | 14.5 | 14.12 | 11935 |
| 1728945300 | 14.12 | 0.18 | 1.29 | 14 | 14.5 | 14 | 17277 |
| 1728686100 | 13.94 | 0.67 | 5.05 | 13.33 | 13.95 | 13.33 | 15635 |
| 1728599700 | 13.27 | 0 | 0.00 | 13.18 | 13.56 | 13.18 | 7681 |
| 1728513300 | 13.27 | 0.43 | 3.35 | 12.87 | 13.92 | 12.79 | 21501 |
| 1728426900 | 12.84 | -0.12 | -0.93 | 12.825 | 12.8936 | 12.4165 | 11487 |
| 1728340500 | 12.96 | -0.5 | -3.71 | 13.28 | 13.49 | 12.835 | 10465 |
| 1728081300 | 13.46 | 0.33 | 2.51 | 13.77 | 13.77 | 13.14 | 8089 |
| 1727994900 | 13.13 | -0.4 | -2.96 | 13.53 | 13.535 | 13.09 | 9214 |
| 1727908500 | 13.53 | -0.47 | -3.36 | 13.99 | 13.99 | 13.53 | 3549 |
| 1727822100 | 14 | -0.16 | -1.13 | 14.28 | 14.46 | 13.91 | 5032 |
| 1727735520 | 14.16 | -0.47 | -3.21 | 14.75 | 14.75 | 14.16 | 8554 |
| 1727476500 | 14.63 | 0.1 | 0.69 | 14.65 | 14.79 | 14.3287 | 12712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
