HireQuest Stock Price History
NASDAQ: HQIConsumer DiscretionaryProfessional ServicesUSD
17.20-0.98 (-5.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HQI price history at a glance
The price history for HireQuest (HQI) on this page begins on October 6, 2003, when the stock closed at $13.20; it most recently closed at $17.20 on October 5, 2026. The highest price in this record is $106.20, reached on November 14, 2005; the latest close is 83.8% below that peak. Across the 22 complete calendar years in the table, HQI finished higher in 8 and lower in 14. Its best year was 2005 (+960.0%) and its worst was 2008 (-89.4%).
Over roughly 23 years the share price changed +30.3%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, HQI has gained 96.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $106.20
- Date of high
- Nov 14, 2005
- Low since 2003
- $0.60
- Date of low
- Dec 21, 2009
- 52-week high
- $20.84
- 52-week low
- $7.38
- Last close
- $17.20
HQI returns
1 week
-8.56%
1 month
+7.90%
3 months
+38.60%
6 months
+67.32%
Year to date
+63.65%
1 year
+96.57%
3 years
+14.67%
5 years
-9.47%
HQI price return, excluding dividends.
HQI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.20 | +60.75% |
| 2025 | 10.70 | -22.63% |
| 2024 | 13.83 | -9.90% |
| 2023 | 15.35 | -2.91% |
| 2022 | 15.81 | -21.58% |
| 2021 | 20.16 | +97.26% |
| 2020 | 10.22 | +49.20% |
| 2019 | 6.85 | +44.21% |
| 2018 | 4.75 | -19.49% |
| 2017 | 5.90 | +36.57% |
| 2016 | 4.32 | -28.00% |
| 2015 | 6.00 | -31.51% |
| 2014 | 8.76 | +92.11% |
| 2013 | 4.56 | +46.15% |
| 2012 | 3.12 | -7.14% |
| 2011 | 3.36 | -28.21% |
| 2010 | 4.68 | +129.41% |
| 2009 | 2.04 | 0.00% |
| 2008 | 2.04 | -89.38% |
| 2007 | 19.20 | -68.32% |
| 2006 | 60.60 | -36.48% |
| 2005 | 95.40 | +960.00% |
| 2004 | 9.00 | -29.25% |
| 2003* | 12.72 | -3.64% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
HQI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.84 | 18.26 | 17.14 | 17.20 | -5.39% | |
| 18.10 | 18.58 | 17.89 | 18.18 | -1.46% | |
| 18.16 | 19.47 | 18.16 | 18.45 | -2.02% | |
| 19.14 | 19.45 | 18.64 | 18.83 | -1.26% | |
| 18.00 | 19.36 | 18.00 | 19.07 | +1.38% | |
| 19.71 | 19.80 | 18.48 | 18.81 | -3.98% | |
| 19.20 | 19.78 | 18.71 | 19.59 | +2.40% | |
| 19.54 | 19.83 | 18.80 | 19.13 | -1.85% | |
| 19.77 | 19.88 | 18.80 | 19.49 | -1.22% | |
| 20.23 | 20.84 | 19.19 | 19.73 | -1.55% | |
| 18.79 | 20.23 | 18.79 | 20.04 | +6.88% | |
| 18.26 | 19.00 | 18.10 | 18.75 | +2.46% | |
| 17.07 | 18.30 | 17.01 | 18.30 | +7.21% | |
| 17.50 | 17.54 | 16.78 | 17.07 | -2.01% | |
| 17.18 | 17.50 | 16.37 | 17.42 | +0.58% | |
| 16.78 | 17.48 | 16.70 | 17.32 | +2.91% | |
| 16.67 | 17.18 | 16.67 | 16.83 | +0.84% | |
| 16.65 | 16.69 | 16.43 | 16.69 | +0.06% | |
| 16.17 | 17.02 | 16.00 | 16.68 | +3.28% | |
| 16.07 | 16.38 | 15.89 | 16.15 | +0.62% | |
| 15.82 | 16.05 | 15.71 | 16.05 | +1.33% | |
| 15.67 | 16.18 | 15.53 | 15.84 | -0.63% | |
| 16.16 | 16.16 | 15.77 | 15.94 | -2.03% | |
| 16.01 | 16.51 | 15.79 | 16.27 | +0.81% | |
| 16.51 | 16.59 | 15.74 | 16.14 | -2.89% | |
| 16.83 | 16.88 | 16.15 | 16.62 | -0.54% | |
| 16.21 | 17.48 | 16.11 | 16.71 | +3.98% | |
| 15.91 | 16.32 | 15.58 | 16.07 | +0.69% | |
| 16.39 | 17.39 | 15.85 | 15.96 | -2.56% | |
| 16.03 | 17.09 | 16.03 | 16.38 | +2.18% | |
| 17.09 | 17.33 | 14.63 | 16.03 | -6.04% | |
| 17.40 | 17.50 | 16.90 | 17.06 | -2.23% | |
| 17.64 | 17.70 | 16.79 | 17.45 | -0.96% | |
| 17.14 | 17.78 | 16.99 | 17.62 | +2.80% | |
| 17.07 | 17.25 | 16.63 | 17.14 | +0.59% | |
| 16.71 | 17.04 | 16.54 | 17.04 | +1.97% | |
| 16.76 | 16.99 | 16.40 | 16.71 | -0.06% | |
| 16.41 | 16.81 | 16.41 | 16.72 | +3.53% | |
| 16.80 | 17.20 | 15.80 | 16.15 | -3.98% | |
| 18.14 | 18.15 | 16.78 | 16.82 | -5.03% | |
| 17.27 | 19.01 | 16.54 | 17.71 | +6.43% | |
| 17.30 | 17.30 | 16.49 | 16.64 | -3.20% | |
| 14.70 | 19.00 | 14.70 | 17.19 | +26.68% | |
| 13.37 | 13.90 | 13.33 | 13.57 | +2.18% | |
| 12.78 | 13.29 | 12.61 | 13.28 | +4.16% | |
| 13.00 | 13.85 | 12.71 | 12.75 | -0.47% | |
| 13.28 | 13.50 | 12.81 | 12.81 | -2.81% | |
| 13.87 | 14.01 | 13.18 | 13.18 | -6.99% | |
| 12.89 | 14.33 | 12.89 | 14.17 | +9.67% | |
| 13.69 | 13.95 | 12.92 | 12.92 | -4.01% | |
| 13.71 | 13.79 | 13.46 | 13.46 | -1.03% | |
| 13.73 | 13.85 | 13.37 | 13.60 | -1.59% | |
| 13.83 | 14.23 | 13.08 | 13.82 | +0.22% | |
| 13.10 | 13.96 | 13.10 | 13.79 | +6.90% | |
| 12.82 | 13.16 | 12.82 | 12.90 | +1.74% | |
| 12.51 | 13.07 | 12.51 | 12.68 | -0.86% | |
| 12.53 | 12.88 | 12.53 | 12.79 | +1.35% | |
| 12.30 | 12.81 | 12.26 | 12.62 | +3.70% | |
| 12.17 | 12.17 | 12.17 | 12.17 | +0.50% | |
| 12.12 | 12.75 | 12.11 | 12.11 | -1.30% | |
| 12.69 | 12.69 | 12.27 | 12.27 | -2.31% | |
| 12.68 | 12.81 | 12.56 | 12.56 | -0.55% | |
| 13.34 | 13.45 | 12.61 | 12.63 | -2.47% | |
| 12.59 | 13.03 | 12.57 | 12.95 | +4.35% | |
| 12.27 | 12.41 | 12.23 | 12.41 | +0.81% | |
| 12.20 | 12.31 | 12.20 | 12.31 | +0.16% | |
| 12.42 | 12.42 | 12.29 | 12.29 | +1.15% | |
| 12.10 | 13.08 | 12.10 | 12.15 | -0.08% | |
| 12.75 | 12.97 | 12.16 | 12.16 | -4.78% | |
| 12.90 | 13.45 | 12.67 | 12.77 | -4.91% | |
| 12.65 | 13.64 | 12.65 | 13.43 | +6.93% | |
| 13.20 | 13.53 | 12.43 | 12.56 | -5.56% | |
| 13.65 | 13.65 | 12.67 | 13.30 | -1.04% | |
| 12.39 | 13.54 | 12.39 | 13.44 | +7.35% | |
| 12.83 | 12.89 | 12.52 | 12.52 | -1.26% | |
| 13.16 | 13.87 | 12.37 | 12.68 | +1.12% | |
| 12.38 | 12.54 | 12.36 | 12.54 | +1.21% | |
| 12.79 | 12.96 | 11.87 | 12.39 | -1.67% | |
| 13.15 | 13.15 | 11.91 | 12.60 | -3.23% | |
| 12.66 | 13.21 | 12.66 | 13.02 | +1.48% | |
| 13.43 | 13.43 | 12.83 | 12.83 | -3.61% | |
| 14.24 | 14.24 | 13.11 | 13.31 | -4.72% | |
| 14.45 | 14.54 | 13.72 | 13.97 | -1.48% | |
| 13.46 | 14.19 | 12.90 | 14.18 | +3.81% | |
| 12.75 | 13.69 | 12.04 | 13.66 | +8.76% | |
| 12.94 | 13.03 | 12.56 | 12.56 | -2.41% | |
| 13.23 | 13.35 | 12.83 | 12.87 | -1.61% | |
| 12.45 | 13.08 | 12.26 | 13.08 | +6.78% | |
| 12.79 | 12.92 | 12.25 | 12.25 | -2.93% | |
| 12.73 | 13.08 | 12.17 | 12.62 | -1.87% | |
| 13.00 | 13.38 | 12.51 | 12.86 | -2.43% | |
| 12.86 | 13.18 | 12.55 | 13.18 | +0.23% | |
| 13.10 | 13.39 | 12.63 | 13.15 | +0.77% | |
| 12.85 | 13.21 | 12.54 | 13.05 | +1.48% | |
| 12.59 | 13.19 | 12.56 | 12.86 | +1.34% | |
| 12.19 | 12.69 | 12.19 | 12.69 | +5.31% | |
| 12.52 | 12.52 | 11.97 | 12.05 | -2.59% | |
| 12.04 | 12.38 | 11.99 | 12.37 | +3.00% | |
| 12.27 | 12.39 | 11.76 | 12.01 | -0.74% | |
| 12.58 | 12.58 | 11.96 | 12.10 | -3.35% | |
| 12.03 | 12.69 | 11.92 | 12.52 | +1.05% | |
| 12.94 | 13.17 | 12.00 | 12.39 | -6.07% | |
| 12.38 | 13.19 | 12.38 | 13.19 | +5.77% | |
| 11.12 | 12.58 | 11.00 | 12.47 | +9.48% | |
| 11.68 | 12.07 | 11.09 | 11.39 | -2.32% | |
| 11.94 | 12.03 | 11.40 | 11.66 | -2.35% | |
| 12.19 | 12.39 | 11.94 | 11.94 | -2.29% | |
| 11.76 | 12.39 | 11.38 | 12.22 | +2.69% | |
| 11.70 | 12.10 | 11.53 | 11.90 | +1.36% | |
| 11.54 | 12.00 | 11.32 | 11.74 | +1.82% | |
| 11.10 | 11.55 | 10.90 | 11.53 | +3.41% | |
| 11.70 | 11.78 | 11.13 | 11.15 | -3.63% | |
| 11.63 | 11.86 | 11.41 | 11.57 | -1.11% | |
| 11.27 | 11.90 | 11.04 | 11.70 | +3.17% | |
| 11.15 | 11.49 | 10.86 | 11.34 | +1.16% | |
| 10.92 | 11.50 | 10.59 | 11.21 | +1.36% | |
| 10.45 | 11.09 | 10.39 | 11.06 | +5.53% | |
| 10.52 | 10.92 | 10.37 | 10.48 | +0.10% | |
| 10.14 | 10.62 | 10.14 | 10.47 | +4.28% | |
| 10.95 | 11.15 | 10.04 | 10.04 | -5.55% | |
| 10.49 | 10.80 | 10.49 | 10.63 | +1.82% | |
| 10.25 | 10.67 | 10.21 | 10.44 | +2.55% | |
| 10.19 | 10.84 | 10.08 | 10.18 | -0.68% | |
| 10.40 | 10.59 | 10.22 | 10.25 | -1.25% | |
| 10.30 | 10.96 | 10.24 | 10.38 | +1.47% | |
| 10.39 | 10.81 | 10.12 | 10.23 | -0.49% | |
| 10.64 | 10.70 | 10.25 | 10.28 | -3.93% | |
| 10.74 | 11.00 | 10.60 | 10.70 | -1.47% | |
| 10.62 | 11.19 | 10.62 | 10.86 | +5.44% | |
| 10.36 | 10.59 | 10.30 | 10.30 | -1.90% | |
| 10.14 | 11.03 | 10.14 | 10.50 | +2.64% | |
| 10.03 | 10.32 | 10.00 | 10.23 | 0.00% | |
| 10.13 | 10.48 | 9.97 | 10.23 | +2.51% | |
| 9.94 | 10.40 | 9.69 | 9.98 | +1.94% | |
| 10.00 | 10.00 | 9.70 | 9.79 | -1.51% | |
| 10.05 | 10.39 | 9.89 | 9.94 | -0.90% | |
| 10.10 | 10.41 | 9.99 | 10.03 | -1.76% | |
| 10.00 | 10.47 | 10.00 | 10.21 | +1.09% | |
| 10.41 | 10.93 | 10.06 | 10.10 | -3.63% | |
| 10.02 | 11.01 | 10.02 | 10.48 | +6.61% | |
| 10.29 | 10.56 | 9.65 | 9.83 | -4.28% | |
| 10.00 | 10.76 | 10.00 | 10.27 | +2.19% | |
| 10.68 | 10.68 | 10.03 | 10.05 | -5.99% | |
| 10.80 | 11.22 | 10.69 | 10.69 | -0.93% | |
| 10.89 | 11.26 | 10.78 | 10.79 | -0.64% | |
| 11.14 | 11.28 | 10.86 | 10.86 | +0.18% | |
| 10.35 | 11.40 | 10.35 | 10.84 | +3.83% | |
| 10.40 | 10.83 | 10.40 | 10.44 | -0.57% | |
| 11.20 | 11.20 | 10.50 | 10.50 | -6.25% | |
| 10.99 | 11.32 | 10.96 | 11.20 | +1.73% | |
| 10.54 | 11.25 | 10.27 | 11.01 | +2.51% | |
| 11.16 | 11.16 | 10.65 | 10.74 | -4.62% | |
| 11.63 | 12.05 | 11.20 | 11.26 | -2.76% | |
| 11.74 | 12.47 | 11.56 | 11.58 | -2.77% | |
| 11.60 | 12.15 | 11.50 | 11.91 | +2.14% | |
| 12.10 | 12.10 | 11.43 | 11.66 | -4.43% | |
| 12.05 | 12.48 | 12.02 | 12.20 | -0.33% | |
| 12.02 | 12.38 | 11.61 | 12.24 | +2.86% | |
| 11.54 | 12.33 | 11.49 | 11.90 | +3.57% | |
| 11.65 | 11.94 | 11.33 | 11.49 | -0.78% | |
| 11.01 | 11.74 | 11.01 | 11.58 | +5.18% | |
| 10.88 | 11.11 | 10.86 | 11.01 | +1.66% | |
| 10.95 | 11.18 | 10.81 | 10.83 | +0.84% | |
| 10.90 | 11.18 | 10.52 | 10.74 | -1.20% | |
| 10.56 | 11.20 | 10.56 | 10.87 | +1.87% | |
| 10.53 | 10.67 | 10.28 | 10.67 | +2.40% | |
| 10.78 | 10.78 | 10.42 | 10.42 | -2.89% | |
| 10.80 | 11.08 | 10.69 | 10.73 | -1.20% | |
| 10.98 | 11.31 | 10.79 | 10.86 | -0.82% | |
| 11.10 | 11.18 | 10.70 | 10.95 | -0.99% | |
| 11.05 | 11.50 | 10.96 | 11.06 | -1.34% | |
| 11.94 | 11.94 | 10.61 | 11.21 | -6.35% | |
| 11.02 | 11.97 | 11.02 | 11.97 | +6.68% | |
| 11.18 | 11.47 | 11.01 | 11.22 | -0.09% | |
| 11.15 | 11.42 | 11.13 | 11.23 | -1.92% | |
| 10.82 | 11.45 | 10.79 | 11.45 | +4.47% | |
| 10.90 | 10.96 | 10.60 | 10.96 | -1.53% | |
| 10.86 | 11.21 | 10.85 | 11.13 | +1.55% | |
| 11.30 | 11.30 | 10.78 | 10.96 | -3.01% | |
| 11.36 | 11.43 | 11.00 | 11.30 | -0.44% | |
| 11.36 | 11.63 | 11.23 | 11.35 | -0.70% | |
| 11.08 | 11.53 | 11.00 | 11.43 | +4.29% | |
| 10.92 | 11.07 | 10.80 | 10.96 | +0.09% | |
| 10.92 | 11.22 | 10.67 | 10.95 | -0.09% | |
| 10.83 | 11.05 | 10.60 | 10.96 | +2.81% | |
| 10.67 | 10.74 | 10.51 | 10.66 | +0.38% | |
| 10.98 | 11.40 | 10.33 | 10.62 | -3.37% | |
| 10.98 | 11.47 | 10.85 | 10.99 | +1.48% | |
| 10.89 | 11.05 | 10.63 | 10.83 | +0.46% | |
| 10.98 | 11.14 | 10.66 | 10.78 | +0.75% | |
| 10.74 | 11.10 | 10.55 | 10.70 | -0.37% | |
| 10.75 | 10.89 | 10.30 | 10.74 | -0.92% | |
| 10.72 | 11.88 | 10.72 | 10.84 | +1.31% | |
| 10.91 | 10.91 | 10.55 | 10.70 | +1.81% | |
| 10.27 | 10.76 | 10.27 | 10.51 | +2.04% | |
| 10.45 | 10.77 | 9.78 | 10.30 | 0.00% | |
| 10.37 | 10.52 | 9.92 | 10.30 | -1.06% | |
| 10.20 | 11.10 | 10.03 | 10.41 | +2.06% | |
| 9.60 | 10.48 | 9.35 | 10.20 | +8.40% | |
| 9.22 | 9.64 | 9.22 | 9.41 | +0.97% | |
| 8.46 | 9.34 | 8.34 | 9.32 | +10.95% | |
| 8.61 | 8.61 | 8.26 | 8.40 | -3.45% | |
| 8.19 | 8.91 | 8.03 | 8.70 | +12.55% | |
| 7.70 | 7.80 | 7.38 | 7.73 | +0.39% | |
| 7.78 | 8.04 | 7.62 | 7.70 | -0.90% | |
| 7.95 | 8.23 | 7.42 | 7.77 | -1.65% | |
| 8.03 | 8.28 | 7.66 | 7.90 | -2.59% | |
| 7.74 | 8.36 | 7.69 | 8.11 | +6.85% | |
| 8.08 | 8.15 | 7.52 | 7.59 | -7.78% | |
| 8.35 | 8.53 | 8.14 | 8.23 | -0.36% | |
| 8.05 | 8.36 | 7.92 | 8.26 | +4.56% | |
| 8.33 | 8.49 | 7.84 | 7.90 | -5.16% | |
| 8.50 | 8.50 | 8.12 | 8.33 | -1.88% | |
| 8.21 | 8.86 | 8.03 | 8.49 | +5.47% | |
| 8.52 | 8.52 | 8.05 | 8.05 | -5.85% | |
| 8.63 | 8.96 | 8.25 | 8.55 | -1.61% | |
| 8.75 | 8.84 | 7.61 | 8.69 | +0.46% | |
| 8.69 | 8.99 | 8.45 | 8.65 | +0.35% | |
| 8.87 | 8.87 | 8.62 | 8.62 | -3.79% | |
| 9.21 | 9.21 | 8.64 | 8.96 | -1.97% | |
| 8.72 | 9.14 | 8.54 | 9.14 | +4.94% | |
| 9.26 | 9.38 | 8.30 | 8.71 | -2.79% | |
| 9.23 | 9.23 | 8.96 | 8.96 | -2.29% | |
| 9.84 | 9.84 | 8.97 | 9.17 | +0.22% | |
| 9.05 | 9.20 | 8.80 | 9.15 | +1.55% | |
| 9.30 | 9.61 | 9.01 | 9.01 | -5.06% | |
| 9.70 | 9.76 | 9.15 | 9.49 | -2.67% | |
| 9.68 | 9.80 | 9.68 | 9.75 | -0.71% | |
| 9.76 | 9.82 | 9.48 | 9.82 | -1.11% | |
| 9.53 | 9.93 | 9.30 | 9.93 | +2.69% | |
| 10.00 | 10.00 | 8.77 | 9.67 | +15.53% | |
| 8.53 | 8.74 | 8.37 | 8.37 | -3.24% | |
| 8.61 | 8.68 | 8.53 | 8.65 | +3.47% | |
| 8.28 | 8.43 | 8.02 | 8.36 | +2.58% | |
| 8.45 | 8.64 | 7.75 | 8.15 | -4.45% | |
| 8.46 | 8.67 | 8.32 | 8.53 | -0.35% | |
| 8.49 | 8.81 | 8.31 | 8.56 | +1.30% | |
| 8.66 | 9.05 | 8.44 | 8.45 | +1.20% | |
| 8.37 | 8.76 | 8.25 | 8.35 | +0.85% | |
| 8.63 | 8.78 | 8.28 | 8.28 | -3.61% | |
| 8.68 | 8.90 | 8.54 | 8.59 | +0.35% | |
| 8.66 | 8.90 | 8.52 | 8.56 | -2.73% | |
| 8.54 | 8.85 | 8.50 | 8.80 | +3.53% | |
| 8.75 | 8.75 | 8.50 | 8.50 | +0.95% | |
| 8.68 | 8.68 | 8.42 | 8.42 | +0.48% | |
| 8.50 | 8.95 | 8.38 | 8.38 | -1.41% | |
| 8.57 | 8.80 | 8.41 | 8.50 | -2.19% | |
| 8.59 | 8.87 | 8.59 | 8.69 | +1.16% | |
| 8.62 | 8.63 | 8.59 | 8.59 | -2.05% | |
| 8.32 | 9.02 | 8.04 | 8.77 | +5.41% | |
| 8.75 | 8.84 | 8.31 | 8.32 | -4.91% | |
| 8.89 | 9.31 | 8.68 | 8.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HQI chart for longer ranges.