Horizon Quantum Holdings Ltd. (HQWWW)
NASDAQ: HQWWW · Real-Time Price · USD · Warrants
10.08
-0.10 (-0.98%)
Aug 25, 2026, 11:12 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.70 | 12.94 | 10.35 | 10.18 | - | - | 8,022 |
| Aug 24, 2026 | 8.95 | 10.28 | 8.61 | 10.18 | 10.18 | -0.97% | 30,354 |
| Aug 21, 2026 | 8.61 | 10.40 | 8.32 | 10.28 | 10.28 | 27.54% | 69,806 |
| Aug 20, 2026 | 8.31 | 8.64 | 7.29 | 8.06 | 8.06 | -2.77% | 83,280 |
| Aug 19, 2026 | 7.03 | 9.50 | 6.64 | 8.29 | 8.29 | 11.13% | 101,918 |
| Aug 18, 2026 | 7.32 | 7.58 | 7.10 | 7.46 | 7.46 | 1.77% | 245,412 |
| Aug 17, 2026 | 7.84 | 8.46 | 7.33 | 7.33 | 7.33 | -0.28% | 108,419 |
| Aug 14, 2026 | 6.84 | 7.77 | 6.62 | 7.35 | 7.35 | 1.39% | 364,889 |
| Aug 13, 2026 | 5.63 | 7.87 | 5.60 | 7.25 | 7.25 | 28.32% | 139,455 |
| Aug 12, 2026 | 5.00 | 6.38 | 4.69 | 5.65 | 5.65 | 19.20% | 162,818 |
| Aug 11, 2026 | 4.53 | 5.11 | 4.39 | 4.74 | 4.74 | -4.82% | 171,989 |
| Aug 10, 2026 | 5.11 | 5.51 | 4.25 | 4.98 | 4.98 | -7.78% | 28,970 |
| Aug 7, 2026 | 5.91 | 5.91 | 4.97 | 5.40 | 5.40 | -6.90% | 22,940 |
| Aug 6, 2026 | 5.71 | 6.83 | 5.71 | 5.80 | 5.80 | -6.75% | 59,824 |
| Aug 5, 2026 | 6.70 | 6.93 | 5.77 | 6.22 | 6.22 | -9.20% | 103,961 |
| Aug 4, 2026 | 5.39 | 7.64 | 5.39 | 6.85 | 6.85 | 28.04% | 84,582 |
| Aug 3, 2026 | 4.55 | 5.68 | 4.40 | 5.35 | 5.35 | 21.59% | 65,990 |
| Jul 31, 2026 | 4.59 | 5.19 | 4.11 | 4.40 | 4.40 | 1.62% | 50,326 |
| Jul 30, 2026 | 4.67 | 4.75 | 4.00 | 4.33 | 4.33 | 7.98% | 15,065 |
| Jul 29, 2026 | 4.04 | 5.02 | 3.80 | 4.01 | 4.01 | 17.94% | 45,154 |
| Jul 28, 2026 | 3.95 | 4.30 | 3.40 | 3.40 | 3.40 | -19.05% | 16,435 |
| Jul 27, 2026 | 4.40 | 4.40 | 3.82 | 4.20 | 4.20 | 13.21% | 2,998 |
| Jul 24, 2026 | 4.60 | 4.72 | 3.65 | 3.71 | 3.71 | -32.55% | 138,722 |
| Jul 23, 2026 | 4.60 | 6.10 | 4.60 | 5.50 | 5.50 | 19.57% | 52,745 |
| Jul 22, 2026 | 6.20 | 6.20 | 4.60 | 4.60 | 4.60 | -23.33% | 50,104 |
| Jul 21, 2026 | 8.79 | 8.90 | 6.00 | 6.00 | 6.00 | -31.03% | 98,463 |
| Jul 20, 2026 | 11.69 | 12.45 | 8.70 | 8.70 | 8.70 | -20.98% | 230,706 |
| Jul 17, 2026 | 9.46 | 11.52 | 9.19 | 11.01 | 11.01 | 10.54% | 78,991 |
| Jul 16, 2026 | 10.91 | 11.20 | 9.00 | 9.96 | 9.96 | -8.71% | 224,643 |
| Jul 15, 2026 | 8.91 | 13.40 | 8.91 | 10.91 | 10.91 | 14.66% | 38,345 |
| Jul 14, 2026 | 10.80 | 10.80 | 8.23 | 9.52 | 9.52 | -6.99% | 55,498 |
| Jul 13, 2026 | 9.49 | 11.55 | 9.49 | 10.23 | 10.23 | -11.35% | 215,941 |
| Jul 10, 2026 | 12.96 | 12.96 | 11.54 | 11.54 | 11.54 | -6.79% | 11,120 |
| Jul 9, 2026 | 13.20 | 14.20 | 12.28 | 12.38 | 12.38 | 3.25% | 43,195 |
| Jul 8, 2026 | 12.42 | 14.10 | 11.99 | 11.99 | 11.99 | -0.42% | 41,858 |
| Jul 7, 2026 | 11.97 | 12.95 | 10.56 | 12.04 | 12.04 | -0.17% | 47,732 |
| Jul 6, 2026 | 13.06 | 14.48 | 12.06 | 12.06 | 12.06 | -3.56% | 23,249 |
| Jul 2, 2026 | 15.07 | 16.10 | 11.94 | 12.51 | 12.51 | -17.19% | 34,186 |
| Jul 1, 2026 | 15.59 | 20.50 | 14.81 | 15.10 | 15.10 | -5.63% | 80,822 |
| Jun 30, 2026 | 11.42 | 16.48 | 11.42 | 16.00 | 16.00 | 33.33% | 68,465 |
| Jun 29, 2026 | 12.28 | 13.24 | 10.21 | 12.00 | 12.00 | 1.61% | 36,635 |
| Jun 26, 2026 | 13.37 | 14.80 | 10.96 | 11.81 | 11.81 | -16.54% | 61,526 |
| Jun 25, 2026 | 16.30 | 16.62 | 13.77 | 14.15 | 14.15 | -15.17% | 54,991 |
| Jun 24, 2026 | 23.55 | 23.55 | 15.67 | 16.68 | 16.68 | -22.99% | 105,036 |
| Jun 23, 2026 | 26.59 | 30.00 | 19.75 | 21.66 | 21.66 | -19.63% | 145,153 |
| Jun 22, 2026 | 23.34 | 33.00 | 21.89 | 26.95 | 26.95 | 32.43% | 213,740 |
| Jun 18, 2026 | 13.08 | 27.56 | 11.36 | 20.35 | 20.35 | 67.21% | 717,579 |
| Jun 17, 2026 | 7.51 | 13.25 | 7.51 | 12.17 | 12.17 | 63.36% | 834,282 |
| Jun 16, 2026 | 6.09 | 7.98 | 6.09 | 7.45 | 7.45 | 18.63% | 313,667 |
| Jun 15, 2026 | 2.91 | 6.52 | 2.91 | 6.28 | 6.28 | 140.60% | 506,237 |