Horizon Quantum Holdings Ltd. (HQ)
NASDAQ: HQ · Real-Time Price · USD
9.99
-0.01 (-0.10%)
Apr 30, 2026, 2:00 PM EDT - Market open
Horizon Quantum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.10 | 10.34 | 9.95 | 9.90 | - | -1.00% | 58,460 |
| Apr 29, 2026 | 10.08 | 10.33 | 9.61 | 10.00 | 10.00 | -0.20% | 76,792 |
| 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 |
| Mar 13, 2026 | 11.85 | 11.99 | 11.80 | 11.80 | 11.80 | -0.67% | 3,972 |
| Mar 12, 2026 | 11.81 | 11.90 | 11.80 | 11.88 | 11.88 | - | 162,429 |
| Mar 11, 2026 | 11.79 | 11.94 | 11.78 | 11.88 | 11.88 | 0.59% | 38,414 |
| Mar 10, 2026 | 11.78 | 11.89 | 11.78 | 11.81 | 11.81 | 0.34% | 34,303 |
| Mar 9, 2026 | 11.65 | 11.80 | 11.65 | 11.77 | 11.77 | 0.26% | 279,221 |
| Mar 6, 2026 | 11.69 | 11.74 | 11.66 | 11.74 | 11.74 | 0.51% | 23,016 |
| Mar 5, 2026 | 11.68 | 11.68 | 11.66 | 11.68 | 11.68 | 0.18% | 10,102 |
| Mar 4, 2026 | 11.63 | 11.66 | 11.63 | 11.66 | 11.66 | 0.34% | 18,411 |
| Mar 3, 2026 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | - | 34,174 |
| Mar 2, 2026 | 11.61 | 11.65 | 11.60 | 11.62 | 11.62 | 0.17% | 13,944 |
| Feb 27, 2026 | 11.64 | 11.70 | 11.57 | 11.60 | 11.60 | -0.34% | 43,142 |
| Feb 26, 2026 | 11.77 | 11.77 | 11.64 | 11.64 | 11.64 | -0.09% | 22,355 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.64 | 11.65 | 11.65 | -0.43% | 45,060 |
| Feb 24, 2026 | 11.69 | 11.70 | 11.63 | 11.70 | 11.70 | - | 76,221 |
| Feb 23, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | 11.70 | -0.85% | 4,757 |
| Feb 20, 2026 | 11.84 | 12.00 | 11.66 | 11.80 | 11.80 | -1.26% | 7,588 |
| Feb 19, 2026 | 11.88 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 4,710 |