Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.440
+0.050 (3.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Quhuo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.401.531.401.461.465.04%122,899
Apr 16, 20251.401.401.381.391.391.46%1,411
Apr 15, 20251.271.371.271.371.377.03%18,781
Apr 14, 20251.301.321.271.281.281.59%1,962
Apr 11, 20251.291.291.261.261.26-0.79%6,029
Apr 10, 20251.301.411.271.271.27-1.55%14,800
Apr 9, 20251.321.321.291.291.29-3.01%11,920
Apr 8, 20251.361.361.331.331.33-2.78%9,681
Apr 7, 20251.271.581.271.371.373.64%7,784
Apr 4, 20251.351.351.321.321.32-2.22%13,708
Apr 3, 20251.411.511.351.351.35-3.57%7,725
Apr 2, 20251.411.411.401.401.40-3.11%743
Apr 1, 20251.401.481.361.451.451.69%6,520
Mar 31, 20251.401.451.401.421.420.07%10,618
Mar 28, 20251.401.491.401.421.42-0.70%5,808
Mar 27, 20251.461.461.421.431.43-2.05%5,752
Mar 26, 20251.451.461.451.461.46-1.35%5,369
Mar 25, 20251.401.501.401.481.48-1.33%21,080
Mar 24, 20251.441.501.441.501.50-0.66%3,462
Mar 21, 20251.491.521.471.511.510.27%39,432
Mar 20, 20251.501.541.491.511.510.40%11,526
Mar 19, 20251.501.501.501.501.50-1.64%9,196
Mar 18, 20251.521.531.491.531.531.67%3,831
Mar 17, 20251.531.541.501.501.50-12,521
Mar 14, 20251.471.531.471.501.501.35%8,143
Mar 13, 20251.521.521.451.481.48-2.63%15,248
Mar 12, 20251.521.531.521.521.52-0.65%5,965
Mar 11, 20251.501.531.471.531.536.99%9,227
Mar 10, 20251.411.541.361.431.43-2.05%33,640
Mar 7, 20251.501.501.451.461.46-2.99%8,142
Mar 6, 20251.521.551.491.511.510.33%7,703
Mar 5, 20251.601.601.501.501.50-3.23%15,066
Mar 4, 20251.501.551.451.551.553.33%39,271
Mar 3, 20251.451.561.451.501.502.04%23,587
Feb 28, 20251.491.551.461.471.47-0.68%5,080
Feb 27, 20251.651.651.471.481.48-44,208
Feb 26, 20251.491.521.471.481.484.23%6,889
Feb 25, 20251.471.501.411.421.42-3.40%45,485
Feb 24, 20251.441.511.431.471.474.26%87,157
Feb 21, 20251.501.501.411.411.41-2.08%2,755
Feb 20, 20251.401.501.351.441.444.35%41,890
Feb 19, 20251.351.461.351.381.381.47%3,391
Feb 18, 20251.341.391.341.361.361.49%2,927
Feb 14, 20251.321.341.311.341.341.52%3,127
Feb 13, 20251.251.371.251.321.321.54%28,295
Feb 12, 20251.291.361.291.301.30-5,417
Feb 11, 20251.331.331.301.301.30-1.52%1,829
Feb 10, 20251.311.321.311.321.320.76%948
Feb 7, 20251.291.371.281.311.311.55%8,539
Feb 6, 20251.291.331.291.291.29-0.77%22,082