THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	19.10	19.10	18.77	18.77	-	-2.44%	76,563
May 5, 2025	19.30	19.30	19.11	19.24	19.24	-0.31%	88,245
May 2, 2025	19.08	19.39	19.08	19.30	19.30	1.37%	98,547
May 1, 2025	19.45	19.54	19.02	19.04	19.04	-2.01%	116,527
Apr 30, 2025	19.35	19.60	19.16	19.43	19.43	-0.36%	143,224
Apr 29, 2025	19.25	19.57	19.13	19.50	19.50	1.46%	115,834
Apr 28, 2025	19.05	19.39	19.05	19.22	19.22	0.63%	80,697
Apr 25, 2025	18.97	19.17	18.82	19.10	19.10	0.90%	88,242
Apr 24, 2025	18.65	19.09	18.58	18.93	18.93	1.12%	78,004
Apr 23, 2025	18.85	19.15	18.58	18.72	18.72	0.05%	140,078
Apr 22, 2025	18.60	18.83	18.51	18.71	18.53	1.52%	155,960
Apr 21, 2025	18.80	18.89	18.33	18.43	18.25	-2.54%	188,724
Apr 17, 2025	19.00	19.19	18.90	18.91	18.73	-0.89%	156,836
Apr 16, 2025	19.08	19.50	19.01	19.08	18.90	-0.73%	101,543
Apr 15, 2025	19.21	19.45	19.16	19.22	19.04	0.10%	93,767
Apr 14, 2025	19.04	19.32	18.88	19.20	19.02	1.37%	151,324
Apr 11, 2025	18.56	18.99	18.35	18.94	18.76	2.38%	131,567
Apr 10, 2025	19.03	19.21	18.31	18.50	18.32	-2.94%	172,911
Apr 9, 2025	17.80	19.12	17.60	19.06	18.88	6.54%	217,708
Apr 8, 2025	18.36	18.82	17.75	17.89	17.72	-0.33%	151,771
Apr 7, 2025	17.99	18.56	17.42	17.95	17.78	-4.01%	340,726
Apr 4, 2025	19.82	20.00	18.56	18.70	18.52	-7.10%	268,715
Apr 3, 2025	19.94	20.50	19.87	20.13	19.94	-1.28%	146,010
Apr 2, 2025	20.23	20.43	20.16	20.39	20.20	0.44%	94,014
Apr 1, 2025	20.61	20.64	20.25	20.30	20.11	-1.65%	84,696
Mar 31, 2025	20.40	20.74	20.21	20.64	20.44	0.88%	177,499
Mar 28, 2025	20.44	20.62	20.39	20.46	20.27	0.79%	158,580
Mar 27, 2025	20.27	20.56	20.20	20.30	20.11	0.20%	74,393
Mar 26, 2025	20.39	20.54	20.21	20.26	20.07	-0.98%	95,673
Mar 25, 2025	20.88	20.96	20.33	20.46	20.27	-2.85%	181,236
Mar 24, 2025	20.81	21.07	20.75	21.06	20.68	1.49%	98,654
Mar 21, 2025	20.80	20.89	20.61	20.75	20.37	-0.19%	62,445
Mar 20, 2025	20.77	20.95	20.67	20.79	20.41	-0.43%	124,285
Mar 19, 2025	20.77	20.91	20.66	20.88	20.50	1.26%	97,181
Mar 18, 2025	20.80	20.86	20.62	20.62	20.25	-0.67%	137,633
Mar 17, 2025	20.50	20.85	20.40	20.76	20.38	2.32%	154,026
Mar 14, 2025	20.16	20.34	20.16	20.29	19.92	0.55%	89,255
Mar 13, 2025	20.28	20.42	20.16	20.18	19.81	-1.13%	77,471
Mar 12, 2025	20.45	20.60	20.23	20.41	20.04	-0.10%	110,728
Mar 11, 2025	20.70	20.80	20.30	20.43	20.06	-1.78%	104,309
Mar 10, 2025	21.00	21.20	20.75	20.80	20.42	-1.33%	124,002
Mar 7, 2025	20.83	21.23	20.83	21.08	20.70	0.72%	149,476
Mar 6, 2025	20.99	21.09	20.87	20.93	20.55	-0.48%	92,452
Mar 5, 2025	20.90	21.15	20.87	21.03	20.65	0.86%	85,559
Mar 4, 2025	21.01	21.29	20.85	20.85	20.47	-1.09%	121,381
Mar 3, 2025	21.15	21.30	21.03	21.08	20.70	0.09%	132,477
Feb 28, 2025	20.89	21.14	20.82	21.06	20.68	1.45%	150,356
Feb 27, 2025	20.72	20.95	20.68	20.76	20.38	0.68%	86,377
Feb 26, 2025	20.74	20.91	20.62	20.62	20.25	-0.82%	80,395
Feb 25, 2025	20.83	20.85	20.69	20.79	20.41	0.29%	131,874