Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.420
-0.010 (-0.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Quhuo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.311.361.301.301.30-2,301
Feb 4, 20251.311.311.291.301.30-1.07%7,636
Feb 3, 20251.321.341.301.311.31-3.03%8,471
Jan 31, 20251.361.371.331.361.36-1.81%1,322
Jan 30, 20251.391.391.351.381.381.02%2,583
Jan 29, 20251.361.371.361.371.37-1.73%3,212
Jan 28, 20251.391.391.371.391.39-1.42%3,830
Jan 27, 20251.361.411.361.411.413.68%3,758
Jan 24, 20251.341.411.341.361.360.74%6,547
Jan 23, 20251.331.351.331.351.35-2.24%6,171
Jan 22, 20251.401.401.321.381.383.83%5,680
Jan 21, 20251.351.401.331.331.330.76%6,457
Jan 17, 20251.341.401.321.321.32-2.22%10,871
Jan 16, 20251.391.401.331.351.351.50%3,486