THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.06	17.15	16.65	16.65	16.65	-3.08%	133,544
Mar 26, 2026	17.16	17.39	16.90	17.18	17.18	0.23%	280,905
Mar 25, 2026	17.18	17.32	17.05	17.14	17.14	0.12%	161,212
Mar 24, 2026	16.95	17.28	16.85	17.12	17.12	-0.87%	109,123
Mar 23, 2026	17.25	17.42	17.20	17.27	17.09	0.41%	206,458
Mar 20, 2026	17.52	17.65	17.20	17.20	17.02	-1.38%	142,222
Mar 19, 2026	17.50	17.68	17.34	17.44	17.26	-0.80%	95,822
Mar 18, 2026	17.97	17.97	17.57	17.58	17.40	-2.12%	152,334
Mar 17, 2026	17.99	18.11	17.96	17.96	17.77	0.28%	147,794
Mar 16, 2026	17.85	17.97	17.82	17.91	17.72	0.67%	124,478
Mar 13, 2026	17.95	18.10	17.77	17.79	17.60	-1.06%	134,139
Mar 12, 2026	18.17	18.26	17.91	17.98	17.79	-1.48%	114,998
Mar 11, 2026	18.29	18.34	18.15	18.25	18.06	-0.54%	77,372
Mar 10, 2026	18.32	18.53	18.30	18.35	18.16	0.55%	77,350
Mar 9, 2026	18.24	18.27	17.94	18.25	18.06	-0.49%	126,131
Mar 6, 2026	18.54	18.57	18.26	18.34	18.15	-1.24%	110,051
Mar 5, 2026	18.88	18.88	18.49	18.57	18.38	-2.21%	164,913
Mar 4, 2026	18.95	19.14	18.92	18.99	18.79	0.05%	92,115
Mar 3, 2026	19.10	19.12	18.78	18.98	18.78	-0.99%	161,321
Mar 2, 2026	19.22	19.27	19.08	19.17	18.97	-0.62%	183,834
Feb 27, 2026	19.13	19.29	19.04	19.29	19.09	0.94%	156,820
Feb 26, 2026	19.07	19.14	18.87	19.11	18.91	0.68%	115,981
Feb 25, 2026	19.00	19.17	18.93	18.98	18.78	-0.32%	104,728
Feb 24, 2026	19.08	19.15	19.01	19.04	18.84	0.05%	85,891
Feb 23, 2026	18.92	19.07	18.89	19.03	18.83	0.42%	132,137
Feb 20, 2026	19.11	19.22	18.93	18.95	18.75	-1.92%	116,231
Feb 19, 2026	19.17	19.41	19.13	19.32	18.94	-	110,649
Feb 18, 2026	19.17	19.35	19.13	19.32	18.94	0.89%	134,096
Feb 17, 2026	18.94	19.21	18.89	19.15	18.77	0.47%	162,606
Feb 13, 2026	19.06	19.23	19.04	19.06	18.69	-0.16%	77,570
Feb 12, 2026	19.09	19.20	19.00	19.09	18.72	-	97,236
Feb 11, 2026	19.08	19.15	18.96	19.09	18.72	0.95%	84,355
Feb 10, 2026	19.11	19.11	18.88	18.91	18.54	-0.58%	136,708
Feb 9, 2026	19.15	19.16	18.79	19.02	18.65	-0.52%	173,505
Feb 6, 2026	18.98	19.12	18.87	19.12	18.74	1.49%	212,998
Feb 5, 2026	19.08	19.25	18.82	18.84	18.47	-1.93%	153,305
Feb 4, 2026	19.15	19.28	19.01	19.21	18.83	1.05%	157,608
Feb 3, 2026	19.22	19.39	18.96	19.01	18.64	-1.45%	148,174
Feb 2, 2026	19.18	19.35	19.15	19.29	18.91	0.73%	143,707
Jan 30, 2026	19.20	19.24	18.98	19.15	18.77	0.42%	188,336
Jan 29, 2026	19.01	19.23	18.92	19.07	18.70	0.58%	201,976
Jan 28, 2026	19.17	19.23	18.90	18.96	18.59	-1.40%	247,238
Jan 27, 2026	19.50	19.63	19.17	19.23	18.85	-2.63%	315,600
Jan 26, 2026	19.88	20.04	19.68	19.75	19.36	-0.65%	176,076
Jan 23, 2026	20.06	20.09	19.84	19.88	19.49	-1.63%	135,931
Jan 22, 2026	20.13	20.39	20.06	20.21	19.64	0.25%	278,361
Jan 21, 2026	19.78	20.16	19.75	20.16	19.59	2.54%	158,882
Jan 20, 2026	19.64	19.73	19.50	19.66	19.10	-0.41%	168,526
Jan 16, 2026	19.80	19.96	19.59	19.74	19.18	-0.25%	672,918
Jan 15, 2026	20.00	20.00	19.71	19.79	19.23	-0.70%	222,334