XNAS
Datos históricos de HireQuest, Inc.
HireQuest, Inc. · HQI
$17.20
▲ +0.15 (+0.84%)
Última operación · 10/10/2026, 17:20:32 UTC
- Variación en el periodo
- +106.73%
- Máximo
- US$20.84
- 28 de septiembre de 2026
- Mínimo
- US$7.38
- 17 de diciembre de 2025
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.03 | 18.26 | 17.14 | 17.20 | −5.39% | 30,387.409 |
| 8 oct 2026 | 18.41 | 18.58 | 17.89 | 18.18 | −1.46% | 17,086.359 |
| 7 oct 2026 | 18.16 | 19.47 | 18.16 | 18.45 | −2.02% | 51,091.098 |
| 6 oct 2026 | 19.14 | 19.45 | 18.64 | 18.83 | −1.26% | 19,285.397 |
| 5 oct 2026 | 18.00 | 19.36 | 18.00 | 19.07 | +1.38% | 21,133.915 |
| 2 oct 2026 | 19.71 | 19.80 | 18.48 | 18.81 | −3.98% | 15,775.358 |
| 1 oct 2026 | 19.20 | 19.78 | 18.71 | 19.59 | +2.40% | 19,797.422 |
| 30 sep 2026 | 19.54 | 19.83 | 18.80 | 19.13 | −1.85% | 24,133.753 |
| 29 sep 2026 | 19.77 | 19.88 | 18.80 | 19.49 | −1.22% | 23,875.009 |
| 28 sep 2026 | 20.23 | 20.84 | 19.19 | 19.73 | −1.55% | 29,747.602 |
| 25 sep 2026 | 18.79 | 20.23 | 18.79 | 20.04 | +6.88% | 131,307.988 |
| 24 sep 2026 | 18.26 | 19.00 | 18.10 | 18.75 | +2.46% | 49,496.349 |
| 23 sep 2026 | 17.07 | 18.30 | 17.01 | 18.30 | +7.21% | 27,791.884 |
| 22 sep 2026 | 17.50 | 17.54 | 16.78 | 17.07 | −2.01% | 24,091.945 |
| 21 sep 2026 | 17.18 | 17.50 | 16.37 | 17.42 | +0.58% | 17,068.091 |
| 18 sep 2026 | 16.78 | 17.48 | 16.70 | 17.32 | +2.91% | 46,184.442 |
| 17 sep 2026 | 16.67 | 17.18 | 16.67 | 16.83 | +0.84% | 9,871.895 |
| 16 sep 2026 | 16.65 | 16.69 | 16.43 | 16.69 | +0.06% | 10,481.355 |
| 15 sep 2026 | 16.17 | 17.02 | 16.00 | 16.68 | +3.28% | 38,897.109 |
| 14 sep 2026 | 16.07 | 16.38 | 15.89 | 16.15 | +0.62% | 14,522.605 |
| 11 sep 2026 | 15.82 | 16.05 | 15.71 | 16.05 | +1.33% | 5,874.478 |
| 10 sep 2026 | 15.67 | 16.18 | 15.53 | 15.84 | −0.63% | 15,512.472 |
| 9 sep 2026 | 16.16 | 16.16 | 15.77 | 15.94 | −2.00% | 11,395.869 |
| 8 sep 2026 | 16.01 | 16.51 | 15.79 | 16.27 | +0.77% | 16,221.108 |
| 4 sep 2026 | 16.51 | 16.59 | 15.74 | 16.14 | −2.89% | 20,317.182 |
| 3 sep 2026 | 16.83 | 16.88 | 16.15 | 16.62 | −0.54% | 14,487.693 |
| 2 sep 2026 | 16.21 | 17.48 | 16.11 | 16.71 | +3.98% | 39,350.713 |
| 1 sep 2026 | 15.91 | 16.32 | 15.58 | 16.07 | +0.69% | 13,817.476 |
| 31 ago 2026 | 16.39 | 17.39 | 15.85 | 15.96 | −2.56% | 9,534.09 |
| 28 ago 2026 | 16.03 | 17.09 | 16.03 | 16.38 | +2.18% | 25,424.546 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.