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)

9.120 -0.120 (-1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	9.521	9.521	9.120	9.120	4,759	-0.12(-1.30%)
Aug 18, 2025	9.850	9.940	9.240	9.240	6,373	-0.42(-4.35%)
Aug 15, 2025	9.360	9.660	9.300	9.660	4,482	+0.44(+4.77%)
Aug 14, 2025	9.580	9.580	8.940	9.220	15,751	-0.46(-4.75%)
Aug 13, 2025	9.790	9.790	9.671	9.680	8,654	-0.30(-3.01%)
Aug 12, 2025	9.920	10.00	9.820	9.980	8,103	+0.10(+1.01%)
Aug 11, 2025	9.640	10.07	9.580	9.880	9,719	+0.23(+2.38%)
Aug 08, 2025	9.920	9.930	9.650	9.650	3,972	-0.10(-1.03%)
Aug 07, 2025	9.750	10.07	9.650	9.750	5,294	-0.02(-0.20%)
Aug 06, 2025	10.01	10.01	9.750	9.770	8,098	-0.17(-1.71%)
Aug 05, 2025	10.00	10.07	9.760	9.940	5,923	-0.05(-0.50%)
Aug 04, 2025	10.07	10.13	9.750	9.990	6,177	+0.21(+2.15%)
Aug 01, 2025	10.01	10.01	9.660	9.780	8,065	-0.45(-4.40%)
Jul 31, 2025	10.25	10.49	9.850	10.23	67,122	+0.22(+2.20%)
Jul 30, 2025	10.50	10.50	9.925	10.01	12,306	-0.07(-0.69%)
Jul 29, 2025	10.26	10.26	10.04	10.08	4,546	-0.20(-1.95%)
Jul 28, 2025	10.25	10.50	10.22	10.28	20,119	+0.06(+0.59%)
Jul 25, 2025	10.34	10.35	10.21	10.22	3,689	-0.13(-1.26%)
Jul 24, 2025	10.48	10.65	10.27	10.35	10,986	-0.18(-1.71%)
Jul 23, 2025	10.21	10.60	10.21	10.53	4,289	+0.03(+0.29%)
Jul 22, 2025	10.00	10.66	10.00	10.50	26,209	+0.47(+4.69%)
Jul 21, 2025	9.820	10.03	9.820	10.03	8,458	+0.22(+2.24%)
Jul 18, 2025	9.890	10.47	9.740	9.810	22,944	+0.11(+1.13%)
Jul 17, 2025	9.590	10.09	9.590	9.700	10,928	+0.09(+0.94%)
Jul 16, 2025	9.400	10.27	9.220	9.610	20,721	+0.21(+2.23%)
Jul 15, 2025	9.970	10.05	9.400	9.400	32,484	-0.61(-6.09%)
Jul 14, 2025	10.02	10.07	10.01	10.01	2,725	-0.02(-0.20%)
Jul 11, 2025	10.27	10.27	10.03	10.03	6,206	-0.24(-2.34%)
Jul 10, 2025	10.40	10.40	10.27	10.27	6,789	-0.13(-1.25%)
Jul 09, 2025	10.31	10.40	10.20	10.40	7,979	+0.06(+0.58%)
Jul 08, 2025	10.30	10.38	10.25	10.34	4,693	+0.14(+1.37%)
Jul 07, 2025	10.24	10.27	10.13	10.20	9,823	-0.17(-1.64%)
Jul 03, 2025	10.29	10.41	10.29	10.37	4,231	+0.25(+2.47%)
Jul 02, 2025	10.15	10.24	10.09	10.12	6,094	+0.05(+0.50%)
Jul 01, 2025	10.13	10.35	10.07	10.07	20,443	+0.06(+0.60%)
Jun 30, 2025	10.13	10.13	9.790	10.01	44,797	-0.19(-1.86%)
Jun 27, 2025	10.09	10.21	9.860	10.20	104,002	+0.18(+1.80%)
Jun 26, 2025	9.935	10.03	9.828	10.02	4,923	+0.24(+2.45%)
Jun 25, 2025	10.00	10.00	9.780	9.780	12,525	-0.32(-3.17%)
Jun 24, 2025	10.10	10.10	10.00	10.10	14,804	-0.02(-0.20%)
Jun 23, 2025	9.992	10.21	9.992	10.12	3,551	+0.06(+0.60%)
Jun 20, 2025	10.12	10.21	10.05	10.06	13,387	-0.03(-0.30%)
Jun 18, 2025	9.877	10.11	9.877	10.09	6,859	+0.19(+1.92%)
Jun 17, 2025	9.840	10.04	9.720	9.900	6,073	-0.10(-1.00%)
Jun 16, 2025	10.00	10.24	9.710	10.00	4,353	+0.10(+1.01%)
Jun 13, 2025	9.860	9.980	9.860	9.900	10,257	-0.25(-2.46%)
Jun 12, 2025	9.980	10.15	9.900	10.15	7,141	+0.15(+1.50%)
Jun 11, 2025	10.06	10.06	10.00	10.00	5,698	-0.03(-0.25%)
Jun 10, 2025	10.17	10.17	9.990	10.03	11,761	-0.12(-1.13%)
Jun 09, 2025	10.03	10.25	9.860	10.14	4,394	+0.10(+1.00%)
Jun 06, 2025	10.05	10.13	9.875	10.04	6,751	+0.21(+2.14%)
Jun 05, 2025	9.980	10.01	9.830	9.830	6,225	-0.26(-2.58%)
Jun 04, 2025	10.02	10.16	9.970	10.09	8,557	-0.14(-1.37%)
Jun 03, 2025	9.820	10.23	9.820	10.23	6,498	+0.41(+4.18%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices