THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.44	18.96	18.44	18.71	18.71	1.57%	185,704
Dec 19, 2024	18.75	18.89	18.42	18.42	18.42	-0.91%	234,605
Dec 18, 2024	19.03	19.14	18.57	18.59	18.59	-2.41%	235,140
Dec 17, 2024	19.22	19.30	19.03	19.05	19.05	-0.88%	205,385
Dec 16, 2024	19.54	19.70	19.18	19.22	19.22	-2.04%	192,622
Dec 13, 2024	19.60	19.71	19.56	19.62	19.62	0.15%	158,386
Dec 12, 2024	19.58	19.66	19.51	19.59	19.59	-	181,810
Dec 11, 2024	20.04	20.04	19.44	19.59	19.59	-2.20%	476,881
Dec 10, 2024	20.39	20.41	19.95	20.03	20.03	-1.38%	172,095
Dec 9, 2024	20.65	20.67	20.25	20.31	20.31	-1.31%	138,084
Dec 6, 2024	20.57	20.67	20.52	20.58	20.58	0.05%	75,046
Dec 5, 2024	20.72	20.80	20.52	20.57	20.57	-0.63%	74,005
Dec 4, 2024	20.71	20.90	20.70	20.70	20.70	-0.10%	141,555
Dec 3, 2024	20.75	20.87	20.67	20.72	20.72	-0.10%	69,853
Dec 2, 2024	20.89	20.92	20.64	20.74	20.74	-0.67%	116,675
Nov 29, 2024	20.76	21.09	20.75	20.88	20.88	1.41%	124,089
Nov 27, 2024	20.32	20.66	20.32	20.59	20.59	1.33%	165,300
Nov 26, 2024	20.30	20.41	20.22	20.32	20.32	0.10%	123,117
Nov 25, 2024	19.90	20.36	19.90	20.30	20.30	2.37%	257,056
Nov 22, 2024	19.63	19.90	19.63	19.83	19.83	0.56%	189,947
Nov 21, 2024	19.71	19.82	19.62	19.72	19.72	-0.60%	134,535
Nov 20, 2024	19.72	19.84	19.57	19.84	19.66	1.48%	186,720
Nov 19, 2024	19.38	19.56	19.20	19.55	19.37	1.09%	166,371
Nov 18, 2024	19.20	19.40	19.13	19.34	19.17	0.99%	268,297
Nov 15, 2024	19.81	19.81	19.15	19.15	18.98	-3.72%	529,178
Nov 14, 2024	20.50	20.50	19.82	19.89	19.71	-2.83%	320,444
Nov 13, 2024	20.91	20.97	20.40	20.47	20.29	-2.15%	185,827
Nov 12, 2024	21.19	21.37	20.90	20.92	20.73	-1.23%	111,365
Nov 11, 2024	21.36	21.44	21.12	21.18	20.99	-0.61%	101,034
Nov 8, 2024	21.03	21.42	21.03	21.31	21.12	1.48%	89,406
Nov 7, 2024	20.95	21.18	20.95	21.00	20.81	0.29%	88,885
Nov 6, 2024	21.17	21.39	20.89	20.94	20.75	0.43%	99,715
Nov 5, 2024	20.81	20.99	20.80	20.85	20.66	0.39%	56,512
Nov 4, 2024	21.00	21.08	20.76	20.77	20.58	-1.14%	82,837
Nov 1, 2024	20.88	21.09	20.88	21.01	20.82	0.43%	85,426
Oct 31, 2024	21.09	21.11	20.92	20.92	20.73	-0.81%	97,116
Oct 30, 2024	21.13	21.18	21.00	21.09	20.90	-0.38%	128,515
Oct 29, 2024	21.21	21.26	21.15	21.17	20.98	-0.33%	87,226
Oct 28, 2024	21.44	21.52	21.24	21.24	21.05	-0.93%	92,746
Oct 25, 2024	21.64	21.70	21.42	21.44	21.25	-0.83%	89,805
Oct 24, 2024	21.72	21.89	21.61	21.62	21.42	-1.32%	94,567
Oct 23, 2024	22.07	22.07	21.88	21.91	21.53	-0.59%	73,923
Oct 22, 2024	22.16	22.17	22.02	22.04	21.66	-0.54%	69,391
Oct 21, 2024	22.27	22.35	22.13	22.16	21.78	-0.45%	80,426
Oct 18, 2024	22.19	22.34	22.09	22.26	21.88	0.72%	60,689
Oct 17, 2024	22.18	22.38	22.10	22.10	21.72	-0.58%	101,722
Oct 16, 2024	22.26	22.55	22.23	22.23	21.85	0.14%	118,437
Oct 15, 2024	22.48	22.48	22.18	22.20	21.82	-1.68%	104,373
Oct 14, 2024	22.50	22.60	22.34	22.58	22.19	1.26%	130,504
Oct 11, 2024	22.11	22.33	22.11	22.30	21.92	0.50%	57,076
Oct 10, 2024	22.15	22.23	22.05	22.19	21.81	0.18%	53,526
Oct 9, 2024	22.01	22.24	21.97	22.15	21.77	0.64%	80,254
Oct 8, 2024	21.84	22.08	21.84	22.01	21.63	1.10%	63,278
Oct 7, 2024	22.01	22.09	21.77	21.77	21.40	-1.45%	79,382
Oct 4, 2024	21.85	22.12	21.80	22.09	21.71	1.19%	96,721
Oct 3, 2024	22.09	22.11	21.71	21.83	21.45	-0.95%	115,801
Oct 2, 2024	22.08	22.12	21.96	22.04	21.66	0.18%	85,652
Oct 1, 2024	22.10	22.10	21.95	22.00	21.62	-0.36%	94,240
Sep 30, 2024	21.92	22.10	21.85	22.08	21.70	1.24%	222,448
Sep 27, 2024	21.78	21.83	21.69	21.81	21.43	0.55%	69,525
Sep 26, 2024	21.59	21.75	21.59	21.69	21.32	0.60%	52,153
Sep 25, 2024	21.78	21.82	21.55	21.56	21.19	-1.37%	96,719
Sep 24, 2024	21.87	21.94	21.75	21.86	21.48	-0.23%	78,260
Sep 23, 2024	21.96	21.96	21.80	21.91	21.53	-0.68%	93,950
Sep 20, 2024	22.00	22.06	21.92	22.06	21.50	0.46%	104,265
Sep 19, 2024	22.08	22.13	21.95	21.96	21.41	0.18%	93,465
Sep 18, 2024	21.90	22.05	21.87	21.92	21.37	0.27%	106,366
Sep 17, 2024	22.00	22.00	21.79	21.86	21.31	-0.23%	88,944
Sep 16, 2024	21.86	21.98	21.79	21.91	21.36	0.87%	92,461
Sep 13, 2024	21.79	21.92	21.71	21.72	21.17	-0.32%	90,578
Sep 12, 2024	21.83	21.90	21.75	21.79	21.24	0.28%	68,365
Sep 11, 2024	21.71	21.85	21.56	21.73	21.18	-0.32%	88,424
Sep 10, 2024	21.64	21.83	21.57	21.80	21.25	0.88%	113,894
Sep 9, 2024	21.45	21.74	21.43	21.61	21.07	0.75%	127,589
Sep 6, 2024	21.50	21.72	21.37	21.45	20.91	-0.37%	109,488
Sep 5, 2024	21.89	21.89	21.50	21.53	20.99	-1.19%	131,482
Sep 4, 2024	21.77	21.98	21.76	21.79	21.24	0.32%	73,147
Sep 3, 2024	21.99	22.05	21.70	21.72	21.17	-0.87%	118,454
Aug 30, 2024	21.98	22.10	21.83	21.91	21.36	0.32%	114,995
Aug 29, 2024	21.64	21.86	21.55	21.84	21.29	1.39%	132,843
Aug 28, 2024	21.55	21.70	21.51	21.54	21.00	-0.28%	60,328
Aug 27, 2024	21.66	21.67	21.54	21.60	21.06	-0.23%	81,704
Aug 26, 2024	21.50	21.69	21.42	21.65	21.10	1.36%	175,540
Aug 23, 2024	21.31	21.49	21.30	21.36	20.82	-0.56%	81,103
Aug 22, 2024	21.45	21.60	21.42	21.48	20.76	0.33%	98,116
Aug 21, 2024	21.65	21.66	21.41	21.41	20.70	-0.56%	129,870
Aug 20, 2024	21.50	21.61	21.40	21.53	20.81	0.47%	84,840
Aug 19, 2024	21.31	21.48	21.28	21.43	20.72	0.75%	89,702
Aug 16, 2024	21.24	21.32	21.20	21.27	20.56	-0.23%	100,921
Aug 15, 2024	21.18	21.38	21.17	21.32	20.61	0.85%	108,854
Aug 14, 2024	21.00	21.20	20.94	21.14	20.43	0.96%	77,885
Aug 13, 2024	20.88	21.02	20.78	20.94	20.24	0.92%	135,111
Aug 12, 2024	20.94	21.06	20.70	20.75	20.06	-0.81%	131,097
Aug 9, 2024	20.98	21.05	20.76	20.92	20.22	0.29%	107,865
Aug 8, 2024	20.64	21.07	20.64	20.86	20.16	1.41%	179,099
Aug 7, 2024	21.20	21.20	20.52	20.57	19.88	-1.34%	179,093
Aug 6, 2024	20.58	21.06	20.58	20.85	20.15	1.12%	214,173
Aug 5, 2024	20.91	21.00	20.32	20.62	19.93	-4.93%	358,369
Aug 2, 2024	21.78	21.80	21.37	21.69	20.97	-0.87%	115,709
Aug 1, 2024	21.58	21.95	21.58	21.88	21.15	1.81%	121,809