Horizon Quantum Holdings Ltd. (HQWWW)
NASDAQ: HQWWW · Real-Time Price · USD · Warrants
3.270
-0.540 (-14.17%)
At close: May 26, 2026, 4:00 PM EDT
3.250
-0.020 (-0.61%)
After-hours: May 26, 2026, 6:05 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.34 | 4.34 | 3.22 | 3.34 | - | -12.34% | 11,395 |
| May 22, 2026 | 3.22 | 4.02 | 3.22 | 3.81 | 3.81 | 24.92% | 150,936 |
| May 21, 2026 | 2.80 | 3.20 | 2.76 | 3.05 | 3.05 | 15.09% | 78,594 |
| May 20, 2026 | 2.77 | 2.77 | 2.45 | 2.65 | 2.65 | 6.00% | 59,269 |
| May 19, 2026 | 2.45 | 2.55 | 2.30 | 2.50 | 2.50 | -4.58% | 108,519 |
| May 18, 2026 | 2.80 | 2.80 | 2.52 | 2.62 | 2.62 | -11.34% | 61,532 |
| May 15, 2026 | 2.90 | 2.96 | 2.80 | 2.96 | 2.96 | -3.43% | 38,937 |
| May 14, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -2.85% | 22,966 |
| May 13, 2026 | 3.10 | 3.29 | 3.10 | 3.15 | 3.15 | 0.96% | 65,367 |
| May 12, 2026 | 3.48 | 3.48 | 2.95 | 3.12 | 3.12 | -10.34% | 27,665 |
| May 11, 2026 | 2.66 | 3.76 | 2.66 | 3.48 | 3.48 | 29.37% | 128,751 |
| May 8, 2026 | 2.76 | 2.85 | 2.68 | 2.69 | 2.69 | -0.37% | 9,706 |
| May 7, 2026 | 2.70 | 2.80 | 2.34 | 2.70 | 2.70 | 8.00% | 37,627 |
| May 6, 2026 | 2.91 | 2.98 | 2.25 | 2.50 | 2.50 | -10.71% | 92,209 |
| May 5, 2026 | 2.81 | 2.88 | 2.63 | 2.80 | 2.80 | -3.45% | 50,857 |
| May 4, 2026 | 2.97 | 3.00 | 2.81 | 2.90 | 2.90 | -0.68% | 23,377 |
| May 1, 2026 | 2.88 | 3.20 | 2.88 | 2.92 | 2.92 | 3.18% | 62,715 |
| Apr 30, 2026 | 2.90 | 3.01 | 2.83 | 2.83 | 2.83 | 0.71% | 140,241 |
| Apr 29, 2026 | 3.11 | 3.13 | 2.62 | 2.81 | 2.81 | -9.35% | 207,550 |
| Apr 28, 2026 | 3.30 | 3.31 | 2.96 | 3.10 | 3.10 | -11.43% | 150,850 |
| Apr 27, 2026 | 3.48 | 3.69 | 3.48 | 3.50 | 3.50 | 1.45% | 18,676 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.25 | 3.45 | 3.45 | 3.92% | 9,332 |
| Apr 23, 2026 | 3.39 | 3.43 | 3.02 | 3.32 | 3.32 | 0.61% | 316,311 |
| Apr 22, 2026 | 3.54 | 3.75 | 3.25 | 3.30 | 3.30 | -5.71% | 56,631 |
| Apr 21, 2026 | 3.69 | 3.73 | 3.20 | 3.50 | 3.50 | -6.16% | 10,388 |
| Apr 20, 2026 | 3.39 | 3.73 | 3.29 | 3.73 | 3.73 | 9.70% | 23,249 |
| Apr 17, 2026 | 3.31 | 3.73 | 2.94 | 3.40 | 3.40 | - | 51,079 |
| Apr 16, 2026 | 4.20 | 4.23 | 3.31 | 3.40 | 3.40 | -1.45% | 157,587 |
| Apr 15, 2026 | 3.00 | 3.81 | 2.98 | 3.45 | 3.45 | 25.00% | 255,220 |
| Apr 14, 2026 | 2.53 | 3.05 | 2.53 | 2.76 | 2.76 | 21.05% | 102,754 |
| Apr 13, 2026 | 2.07 | 2.39 | 2.07 | 2.28 | 2.28 | 9.09% | 52,742 |
| Apr 10, 2026 | 2.05 | 2.30 | 1.97 | 2.09 | 2.09 | -1.88% | 19,151 |
| Apr 9, 2026 | 2.14 | 2.30 | 1.86 | 2.13 | 2.13 | 8.67% | 17,310 |
| Apr 8, 2026 | 2.25 | 2.40 | 1.91 | 1.96 | 1.96 | -0.51% | 58,734 |
| Apr 7, 2026 | 2.16 | 2.20 | 1.90 | 1.97 | 1.97 | -8.80% | 58,556 |
| Apr 6, 2026 | 2.30 | 2.42 | 2.08 | 2.16 | 2.16 | 1.41% | 68,832 |
| Apr 2, 2026 | 1.53 | 2.13 | 1.53 | 2.13 | 2.13 | 15.14% | 6,471 |
| Apr 1, 2026 | 2.15 | 2.15 | 1.80 | 1.85 | 1.85 | -9.76% | 18,777 |
| Mar 31, 2026 | 2.70 | 2.70 | 1.90 | 2.05 | 2.05 | - | 7,725 |
| Mar 30, 2026 | 2.59 | 2.59 | 1.55 | 2.05 | 2.05 | -12.02% | 15,391 |
| Mar 27, 2026 | 2.44 | 2.59 | 2.30 | 2.33 | 2.33 | -8.63% | 12,928 |
| Mar 26, 2026 | 2.65 | 2.98 | 2.52 | 2.55 | 2.55 | -3.41% | 62,611 |
| Mar 25, 2026 | 2.66 | 2.66 | 2.55 | 2.64 | 2.64 | 2.72% | 8,843 |
| Mar 24, 2026 | 2.55 | 2.84 | 2.31 | 2.57 | 2.57 | -1.15% | 101,672 |
| Mar 23, 2026 | 1.99 | 2.84 | 1.99 | 2.60 | 2.60 | 15.81% | 21,635 |