HireQuest Inc (HQI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.597014925373 | 13.4 | 14.15 | 12.9 | 12765 | 13.81824244 | CS |
| 4 | 1.07 | 8.73469387755 | 12.25 | 14.15 | 11.92 | 15369 | 12.66796156 | CS |
| 12 | 1.18 | 9.71993410214 | 12.14 | 14.15 | 11.55 | 15342 | 12.66824929 | CS |
| 26 | -0.3 | -2.20264317181 | 13.62 | 14.68 | 11.402 | 13648 | 12.77862543 | CS |
| 52 | -12.48 | -48.3720930233 | 25.8 | 26.47 | 11.402 | 18162 | 15.43360054 | CS |
| 156 | -4.86 | -26.7326732673 | 18.18 | 29.38 | 11.402 | 19855 | 18.21507576 | CS |
| 260 | 6.6 | 98.2142857143 | 6.72 | 29.38 | 5 | 17751 | 16.93820115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 13.32 | -0.21 | -1.55 | 13.78 | 13.78 | 13.29 | 3833 |
| 1721342100 | 13.53 | 0.25 | 1.88 | 13.3 | 13.745 | 13.29 | 4382 |
| 1721255700 | 13.28 | -0.64 | -4.60 | 13.54 | 13.7306 | 13.21 | 9807 |
| 1721169300 | 13.92 | 0.18 | 1.31 | 13.88 | 13.92 | 13.3 | 16913 |
| 1721082900 | 13.74 | -0.36 | -2.55 | 14.15 | 14.15 | 13.4996 | 12222 |
| 1720823700 | 14.1 | 0.8 | 6.02 | 13.4 | 14.145 | 12.9 | 20503 |
| 1720737300 | 13.3 | 0.63 | 4.97 | 12.72 | 13.3 | 12.27 | 21722 |
| 1720650900 | 12.67 | 0.61 | 5.06 | 12.12 | 12.67 | 12.09 | 6853 |
| 1720564500 | 12.06 | 0.04 | 0.33 | 12.01 | 12.22 | 12.01 | 11723 |
| 1720478100 | 12.02 | 0 | 0.00 | 12.09 | 12.4083 | 12.01 | 9647 |
| 1720218900 | 12.02 | 0.03 | 0.25 | 12 | 12.25 | 12 | 10624 |
| 1720040640 | 11.99 | -0.31 | -2.52 | 12.28 | 12.4198 | 11.9436 | 6212 |
| 1719959700 | 12.3 | 0.27 | 2.24 | 11.94 | 12.49 | 11.94 | 6171 |
| 1719873300 | 12.03 | -0.32 | -2.59 | 12.26 | 12.55 | 11.975 | 12717 |
| 1719614100 | 12.35 | 0.1 | 0.82 | 12.3 | 12.35 | 11.92 | 84885 |
| 1719527700 | 12.25 | -0.05 | -0.41 | 12.3 | 12.3 | 12.2 | 16481 |
| 1719441300 | 12.3 | 0.18 | 1.49 | 12.13 | 12.36 | 12.13 | 9758 |
| 1719354900 | 12.12 | -0.13 | -1.06 | 12.23 | 12.49 | 12.12 | 8575 |
| 1719268500 | 12.25 | 0.04 | 0.33 | 12.24 | 12.46 | 12.2299 | 7692 |
| 1719009300 | 12.21 | -0.04 | -0.33 | 12.25 | 12.59 | 12.21 | 15115 |
| 1718922900 | 12.25 | 0.15 | 1.24 | 12.12 | 12.576 | 12.11 | 9570 |
| 1718750100 | 12.1 | -0.6 | -4.72 | 12.75 | 12.98 | 12.1 | 28013 |
| 1718663700 | 12.7 | 0.23 | 1.84 | 12.49 | 12.85 | 12.44 | 3789 |
| 1718404500 | 12.47 | -0.19 | -1.50 | 12.63 | 12.81 | 12.47 | 10149 |
| 1718318100 | 12.66 | -0.04 | -0.31 | 12.73 | 12.82 | 12.66 | 2944 |
| 1718231700 | 12.7 | -0.16 | -1.24 | 13 | 13 | 12.601 | 7212 |
| 1718145300 | 12.86 | 0.32 | 2.55 | 12.49 | 12.9899 | 12.49 | 12872 |
| 1718058900 | 12.54 | -0.27 | -2.11 | 12.7 | 12.83 | 12.54 | 9726 |
| 1717799700 | 12.81 | -0.19 | -1.46 | 12.75 | 12.95 | 12.75 | 4021 |
| 1717713300 | 13 | 0.12 | 0.93 | 12.88 | 13 | 12.875 | 4856 |
| 1717626900 | 12.88 | -0.11 | -0.85 | 12.98 | 13 | 12.75 | 5881 |
| 1717540500 | 12.99 | 0.28 | 2.20 | 12.73 | 12.99 | 12.71 | 14860 |
| 1717454100 | 12.71 | -0.32 | -2.46 | 13.03 | 13.03 | 12.69 | 20837 |
| 1717194900 | 13.03 | 0.09 | 0.70 | 13.02 | 13.03 | 12.82 | 9416 |
| 1717108500 | 12.94 | 0.28 | 2.21 | 12.86 | 13.09 | 12.67 | 10577 |
| 1717022100 | 12.66 | -0.43 | -3.28 | 12.8 | 12.91 | 12.58 | 14815 |
| 1716935700 | 13.09 | 0.29 | 2.27 | 12.99 | 13.12 | 12.585 | 15401 |
| 1716590100 | 12.8 | 0.06 | 0.47 | 12.54 | 12.8073 | 12.48 | 26511 |
| 1716503700 | 12.74 | -0.61 | -4.57 | 13.35 | 13.35 | 12.74 | 8773 |
| 1716417300 | 13.35 | 0.29 | 2.22 | 13.09 | 13.35 | 12.73 | 10109 |
| 1716330900 | 13.06 | -0.34 | -2.54 | 13.34 | 13.34 | 12.92 | 5737 |
| 1716244500 | 13.4 | 0.15 | 1.13 | 13.07 | 13.4 | 12.85 | 9937 |
| 1715985300 | 13.25 | 0.54 | 4.25 | 13.36 | 13.36 | 12.95 | 22196 |
| 1715898900 | 12.71 | 0.28 | 2.25 | 12.55 | 12.86 | 12.435 | 7571 |
| 1715812500 | 12.43 | 0.13 | 1.06 | 12.37 | 12.71 | 12.34 | 13104 |
| 1715726100 | 12.3 | 0.44 | 3.71 | 11.86 | 12.39 | 11.7 | 21683 |
| 1715639700 | 11.86 | -0.04 | -0.34 | 11.65 | 12.2699 | 11.602 | 20502 |
| 1715380500 | 11.9 | -1.02 | -7.89 | 12.38 | 12.68 | 11.55 | 51058 |
| 1715294100 | 12.92 | -0.03 | -0.23 | 13.1 | 13.1 | 12.63 | 12983 |
| 1715207700 | 12.95 | 0.11 | 0.86 | 12.85 | 13.07 | 12.3162 | 34328 |
| 1715121300 | 12.84 | -0.01 | -0.08 | 12.8 | 13.17 | 12.4707 | 49380 |
| 1715034900 | 12.85 | 0.37 | 2.96 | 12.44 | 13.38 | 12.2446 | 42276 |
| 1714775700 | 12.48 | -0.11 | -0.87 | 12.81 | 12.81 | 12.4 | 5633 |
| 1714689300 | 12.59 | -0.29 | -2.25 | 13.05 | 13.05 | 12.24 | 18676 |
| 1714602900 | 12.88 | 0.06 | 0.47 | 12.87 | 13.2988 | 12.35 | 16314 |
| 1714516500 | 12.82 | 0.01 | 0.08 | 12.68 | 12.9 | 12.5 | 6846 |
| 1714430100 | 12.81 | 0.16 | 1.26 | 12.45 | 12.92 | 12.3 | 6616 |
| 1714170900 | 12.65 | 0.63 | 5.24 | 12.14 | 12.68 | 12.14 | 7311 |
| 1714084500 | 12.02 | -0.37 | -2.95 | 12.09 | 12.19 | 11.93 | 11227 |
| 1713998100 | 12.385 | 0.04 | 0.28 | 12.2 | 12.41 | 12.2 | 4687 |
| 1713911700 | 12.35 | 0.15 | 1.23 | 12.21 | 12.61 | 12.2 | 4405 |
| 1713825300 | 12.2 | -0.15 | -1.21 | 12.42 | 12.7 | 12.2 | 6953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
