Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

HireQuest, Inc. - Common Stock (NQ:HQI)

9.140 +0.430 (+4.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	8.720	9.140	8.540	9.140	15,306	+0.43(+4.94%)
Nov 20, 2025	9.260	9.384	8.300	8.710	9,492	-0.25(-2.79%)
Nov 19, 2025	9.230	9.230	8.960	8.960	6,831	-0.21(-2.29%)
Nov 18, 2025	9.840	9.840	8.970	9.170	7,613	+0.02(+0.22%)
Nov 17, 2025	9.050	9.200	8.800	9.150	11,808	+0.14(+1.55%)
Nov 14, 2025	9.300	9.610	9.010	9.010	1,967	-0.48(-5.06%)
Nov 13, 2025	9.700	9.764	9.145	9.490	13,043	-0.26(-2.67%)
Nov 12, 2025	9.675	9.800	9.675	9.750	6,793	-0.07(-0.71%)
Nov 11, 2025	9.760	9.820	9.480	9.820	11,604	-0.11(-1.11%)
Nov 10, 2025	9.530	9.930	9.300	9.930	9,938	+0.26(+2.69%)
Nov 07, 2025	10.00	10.00	8.770	9.670	11,534	+1.30(+15.53%)
Nov 06, 2025	8.530	8.740	8.370	8.370	10,699	-0.28(-3.24%)
Nov 05, 2025	8.611	8.682	8.530	8.650	6,806	+0.29(+3.47%)
Nov 04, 2025	8.280	8.430	8.020	8.360	11,307	+0.21(+2.58%)
Nov 03, 2025	8.450	8.640	7.750	8.150	26,606	-0.38(-4.45%)
Oct 31, 2025	8.460	8.670	8.319	8.530	4,359	-0.03(-0.35%)
Oct 30, 2025	8.490	8.806	8.310	8.560	13,602	+0.11(+1.30%)
Oct 29, 2025	8.660	9.050	8.435	8.450	13,047	+0.10(+1.20%)
Oct 28, 2025	8.370	8.760	8.252	8.350	16,051	+0.07(+0.85%)
Oct 27, 2025	8.630	8.780	8.280	8.280	15,889	-0.31(-3.61%)
Oct 24, 2025	8.680	8.900	8.540	8.590	3,739	+0.03(+0.35%)
Oct 23, 2025	8.660	8.900	8.520	8.560	49,304	-0.24(-2.73%)
Oct 22, 2025	8.540	8.850	8.500	8.800	26,691	+0.30(+3.53%)
Oct 21, 2025	8.750	8.750	8.500	8.500	3,991	+0.08(+0.95%)
Oct 20, 2025	8.680	8.680	8.420	8.420	4,424	+0.04(+0.48%)
Oct 17, 2025	8.500	8.950	8.380	8.380	10,068	-0.12(-1.41%)
Oct 16, 2025	8.570	8.800	8.410	8.500	7,140	-0.19(-2.19%)
Oct 15, 2025	8.590	8.870	8.590	8.690	2,262	+0.10(+1.16%)
Oct 14, 2025	8.620	8.630	8.590	8.590	2,534	-0.18(-2.05%)
Oct 13, 2025	8.320	9.020	8.040	8.770	22,388	+0.45(+5.41%)
Oct 10, 2025	8.750	8.840	8.310	8.320	15,341	-0.43(-4.91%)
Oct 09, 2025	8.890	9.310	8.680	8.750	30,411	-0.15(-1.69%)
Oct 08, 2025	9.000	9.295	8.900	8.900	8,914	-0.26(-2.84%)
Oct 07, 2025	9.300	9.439	9.100	9.160	8,778	-0.19(-2.03%)
Oct 06, 2025	9.420	9.520	9.205	9.350	6,656	+0.01(+0.11%)
Oct 03, 2025	9.280	9.650	9.280	9.340	3,626	+0.12(+1.30%)
Oct 02, 2025	9.630	9.745	9.115	9.220	8,949	-0.35(-3.66%)
Oct 01, 2025	9.760	9.760	9.560	9.570	4,271	-0.05(-0.52%)
Sep 30, 2025	9.580	9.835	9.580	9.620	9,730	+0.04(+0.42%)
Sep 29, 2025	9.990	9.990	9.580	9.580	6,511	-0.26(-2.64%)
Sep 26, 2025	10.00	10.00	9.780	9.840	8,155	-0.06(-0.61%)
Sep 25, 2025	9.820	10.14	9.780	9.900	9,584	+0.11(+1.12%)
Sep 24, 2025	9.780	10.14	9.780	9.790	18,559	+0.01(+0.10%)
Sep 23, 2025	9.860	9.975	9.780	9.780	6,538	-0.01(-0.10%)
Sep 22, 2025	10.00	10.25	9.790	9.790	8,901	-0.06(-0.61%)
Sep 19, 2025	10.05	10.05	9.790	9.850	20,644	-0.21(-2.09%)
Sep 18, 2025	9.698	10.18	9.698	10.06	7,409	+0.35(+3.60%)
Sep 17, 2025	9.780	10.03	9.710	9.710	8,158	-0.07(-0.72%)
Sep 16, 2025	10.05	10.05	9.650	9.780	5,984	-0.10(-1.01%)
Sep 15, 2025	10.07	10.07	9.742	9.880	4,134	-0.12(-1.20%)
Sep 12, 2025	9.660	10.00	9.660	10.00	7,784	-0.30(-2.91%)
Sep 11, 2025	9.530	10.30	9.530	10.30	7,091	+0.86(+9.11%)
Sep 10, 2025	9.710	9.806	9.300	9.440	12,853	-0.38(-3.87%)
Sep 09, 2025	9.880	9.957	9.610	9.820	5,265	-0.09(-0.91%)
Sep 08, 2025	9.639	10.07	9.600	9.910	5,347	-0.16(-1.59%)
Sep 05, 2025	9.760	10.07	9.620	10.07	6,899	+0.16(+1.61%)
Sep 04, 2025	9.900	9.910	9.675	9.910	5,669	+0.25(+2.59%)
Sep 03, 2025	9.880	9.980	9.660	9.660	11,637	-0.14(-1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

HireQuest, Inc. - Common Stock (NQ:HQI)

Historical Prices