Horizon Quantum Holdings Ltd. (HQWWW)
NASDAQ: HQWWW · Real-Time Price · USD · Warrants
4.400
+0.070 (1.62%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.59 | 5.19 | 4.11 | 4.44 | - | 2.54% | 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 |
| Jun 12, 2026 | 2.56 | 2.73 | 2.56 | 2.61 | 2.61 | 2.16% | 4,468 |
| Jun 11, 2026 | 2.40 | 2.65 | 2.40 | 2.56 | 2.56 | -8.42% | 8,990 |
| Jun 10, 2026 | 2.73 | 2.79 | 2.55 | 2.79 | 2.79 | 1.82% | 10,141 |
| Jun 9, 2026 | 2.94 | 2.94 | 2.58 | 2.74 | 2.74 | -8.67% | 16,667 |
| Jun 8, 2026 | 3.04 | 3.20 | 2.65 | 3.00 | 3.00 | 1.35% | 27,208 |
| Jun 5, 2026 | 3.04 | 3.13 | 2.74 | 2.96 | 2.96 | -8.64% | 27,282 |
| Jun 4, 2026 | 3.32 | 3.45 | 3.10 | 3.24 | 3.24 | -10.25% | 7,524 |
| Jun 3, 2026 | 3.58 | 3.78 | 3.30 | 3.61 | 3.61 | -1.37% | 31,076 |
| Jun 2, 2026 | 3.66 | 3.83 | 3.42 | 3.66 | 3.66 | 3.10% | 29,901 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -5.08% | 15,488 |
| May 29, 2026 | 3.65 | 4.30 | 3.33 | 3.74 | 3.74 | 9.35% | 23,500 |
| May 28, 2026 | 3.33 | 3.97 | 3.33 | 3.42 | 3.42 | 5.23% | 28,921 |
| May 27, 2026 | 3.03 | 3.50 | 3.03 | 3.25 | 3.25 | -0.61% | 18,728 |
| May 26, 2026 | 4.34 | 4.34 | 3.22 | 3.27 | 3.27 | -14.17% | 11,533 |
| 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 |