Horizon Quantum Holdings Ltd. (HQ)
NASDAQ: HQ · Real-Time Price · USD
11.84
-2.06 (-14.82%)
At close: May 26, 2026, 4:00 PM EDT
12.35
+0.51 (4.31%)
After-hours: May 26, 2026, 7:59 PM EDT
Horizon Quantum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.65 | 14.65 | 11.75 | 11.84 | 11.84 | -14.82% | 524,642 |
| May 22, 2026 | 12.17 | 14.20 | 11.70 | 13.90 | 13.90 | 15.93% | 671,836 |
| May 21, 2026 | 11.54 | 12.30 | 11.08 | 11.99 | 11.99 | 10.61% | 280,461 |
| May 20, 2026 | 11.74 | 11.74 | 10.26 | 10.84 | 10.84 | -3.47% | 111,712 |
| May 19, 2026 | 11.40 | 11.60 | 10.80 | 11.23 | 11.23 | -1.14% | 59,074 |
| May 18, 2026 | 11.61 | 12.15 | 11.01 | 11.36 | 11.36 | -4.62% | 110,011 |
| May 15, 2026 | 12.26 | 12.26 | 10.80 | 11.91 | 11.91 | -2.38% | 101,680 |
| May 14, 2026 | 12.44 | 12.44 | 11.67 | 12.20 | 12.20 | -0.89% | 89,620 |
| May 13, 2026 | 11.76 | 12.43 | 11.25 | 12.31 | 12.31 | 4.68% | 109,542 |
| May 12, 2026 | 12.33 | 12.43 | 11.55 | 11.76 | 11.76 | -6.44% | 134,153 |
| May 11, 2026 | 10.49 | 12.84 | 9.92 | 12.57 | 12.57 | 23.11% | 402,589 |
| May 8, 2026 | 10.34 | 10.44 | 9.85 | 10.21 | 10.21 | 2.10% | 153,170 |
| May 7, 2026 | 10.81 | 10.94 | 9.68 | 10.00 | 10.00 | -3.85% | 367,669 |
| May 6, 2026 | 10.22 | 10.95 | 10.05 | 10.40 | 10.40 | 7.38% | 319,042 |
| May 5, 2026 | 10.00 | 10.39 | 9.34 | 9.69 | 9.69 | -3.63% | 135,357 |
| May 4, 2026 | 11.07 | 11.07 | 9.93 | 10.05 | 10.05 | -6.60% | 79,381 |
| May 1, 2026 | 10.59 | 10.86 | 10.08 | 10.76 | 10.76 | 8.47% | 120,898 |
| Apr 30, 2026 | 10.10 | 10.34 | 9.80 | 9.92 | 9.92 | -0.80% | 86,969 |
| Apr 29, 2026 | 10.08 | 10.33 | 9.61 | 10.00 | 10.00 | -0.20% | 76,945 |
| Apr 28, 2026 | 11.10 | 11.25 | 9.88 | 10.02 | 10.02 | -13.84% | 145,095 |
| Apr 27, 2026 | 11.63 | 12.70 | 11.37 | 11.63 | 11.63 | 2.29% | 135,222 |
| Apr 24, 2026 | 11.43 | 11.59 | 10.67 | 11.37 | 11.37 | -1.13% | 53,155 |
| Apr 23, 2026 | 11.75 | 11.79 | 10.66 | 11.50 | 11.50 | -3.77% | 143,790 |
| Apr 22, 2026 | 12.01 | 12.69 | 11.51 | 11.95 | 11.95 | 1.70% | 158,199 |
| Apr 21, 2026 | 13.26 | 13.26 | 11.20 | 11.75 | 11.75 | -9.96% | 194,005 |
| Apr 20, 2026 | 11.50 | 13.48 | 11.15 | 13.05 | 13.05 | 10.78% | 337,249 |
| Apr 17, 2026 | 12.17 | 12.33 | 10.64 | 11.78 | 11.78 | 0.26% | 511,443 |
| Apr 16, 2026 | 13.00 | 14.22 | 11.05 | 11.75 | 11.75 | -3.92% | 841,338 |
| Apr 15, 2026 | 11.02 | 12.70 | 10.86 | 12.23 | 12.23 | 17.82% | 683,431 |
| Apr 14, 2026 | 9.00 | 10.71 | 9.00 | 10.38 | 10.38 | 16.96% | 212,742 |
| Apr 13, 2026 | 9.12 | 9.12 | 8.50 | 8.88 | 8.88 | 0.17% | 60,363 |
| Apr 10, 2026 | 9.42 | 9.43 | 8.70 | 8.86 | 8.86 | 0.80% | 29,293 |
| Apr 9, 2026 | 8.92 | 9.08 | 8.55 | 8.79 | 8.79 | 5.02% | 31,159 |
| Apr 8, 2026 | 8.80 | 8.82 | 8.36 | 8.37 | 8.37 | 0.48% | 28,090 |
| Apr 7, 2026 | 9.10 | 9.30 | 8.33 | 8.33 | 8.33 | -8.46% | 47,813 |
| Apr 6, 2026 | 9.50 | 9.73 | 9.03 | 9.10 | 9.10 | -2.26% | 29,217 |
| Apr 2, 2026 | 8.50 | 9.49 | 8.29 | 9.31 | 9.31 | 8.38% | 64,298 |
| Apr 1, 2026 | 9.14 | 9.14 | 8.50 | 8.59 | 8.59 | -2.28% | 25,167 |
| Mar 31, 2026 | 8.33 | 9.25 | 8.33 | 8.79 | 8.79 | -1.79% | 47,300 |
| Mar 30, 2026 | 10.33 | 10.33 | 8.50 | 8.95 | 8.95 | -7.83% | 43,061 |
| Mar 27, 2026 | 10.89 | 11.04 | 9.51 | 9.71 | 9.71 | -10.84% | 29,033 |
| Mar 26, 2026 | 11.21 | 11.69 | 10.73 | 10.89 | 10.89 | -1.00% | 99,857 |
| Mar 25, 2026 | 10.98 | 11.50 | 10.86 | 11.00 | 11.00 | -0.90% | 75,374 |
| Mar 24, 2026 | 11.30 | 11.30 | 10.55 | 11.10 | 11.10 | -2.03% | 125,799 |
| Mar 23, 2026 | 9.54 | 11.80 | 9.54 | 11.33 | 11.33 | 15.03% | 77,590 |
| Mar 20, 2026 | 12.00 | 13.44 | 8.99 | 9.85 | 9.85 | -26.77% | 74,897 |
| Mar 19, 2026 | 12.78 | 13.63 | 12.50 | 13.45 | 13.45 | 3.46% | 42,047 |
| Mar 18, 2026 | 13.00 | 13.15 | 12.76 | 13.00 | 13.00 | -1.89% | 5,661 |
| Mar 17, 2026 | 12.35 | 13.70 | 12.35 | 13.25 | 13.25 | 10.42% | 44,820 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 1.69% | 4,950 |