THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	19.72	19.84	19.57	19.84	19.84	1.48%	186,720
Nov 19, 2024	19.38	19.56	19.20	19.55	19.55	1.09%	166,371
Nov 18, 2024	19.20	19.40	19.13	19.34	19.34	0.99%	268,297
Nov 15, 2024	19.81	19.81	19.15	19.15	19.15	-3.72%	529,178
Nov 14, 2024	20.50	20.50	19.82	19.89	19.89	-2.83%	320,444
Nov 13, 2024	20.91	20.97	20.40	20.47	20.47	-2.15%	185,827
Nov 12, 2024	21.19	21.37	20.90	20.92	20.92	-1.23%	111,365
Nov 11, 2024	21.36	21.44	21.12	21.18	21.18	-0.61%	101,034
Nov 8, 2024	21.03	21.42	21.03	21.31	21.31	1.48%	89,406
Nov 7, 2024	20.95	21.18	20.95	21.00	21.00	0.29%	88,885
Nov 6, 2024	21.17	21.39	20.89	20.94	20.94	0.43%	99,715
Nov 5, 2024	20.81	20.99	20.80	20.85	20.85	0.39%	56,512
Nov 4, 2024	21.00	21.08	20.76	20.77	20.77	-1.14%	82,837
Nov 1, 2024	20.88	21.09	20.88	21.01	21.01	0.43%	85,426
Oct 31, 2024	21.09	21.11	20.92	20.92	20.92	-0.81%	97,116
Oct 30, 2024	21.13	21.18	21.00	21.09	21.09	-0.38%	128,515
Oct 29, 2024	21.21	21.26	21.15	21.17	21.17	-0.33%	87,226
Oct 28, 2024	21.44	21.52	21.24	21.24	21.24	-0.93%	92,746
Oct 25, 2024	21.64	21.70	21.42	21.44	21.44	-0.83%	89,805
Oct 24, 2024	21.72	21.89	21.61	21.62	21.62	-1.32%	94,567
Oct 23, 2024	22.07	22.07	21.88	21.91	21.73	-0.59%	73,923
Oct 22, 2024	22.16	22.17	22.02	22.04	21.86	-0.54%	69,391
Oct 21, 2024	22.27	22.35	22.13	22.16	21.98	-0.45%	80,426
Oct 18, 2024	22.19	22.34	22.09	22.26	22.08	0.72%	60,689
Oct 17, 2024	22.18	22.38	22.10	22.10	21.92	-0.58%	101,722
Oct 16, 2024	22.26	22.55	22.23	22.23	22.05	0.14%	118,437
Oct 15, 2024	22.48	22.48	22.18	22.20	22.02	-1.68%	104,373
Oct 14, 2024	22.50	22.60	22.34	22.58	22.39	1.26%	130,504
Oct 11, 2024	22.11	22.33	22.11	22.30	22.12	0.50%	57,076
Oct 10, 2024	22.15	22.23	22.05	22.19	22.01	0.18%	53,526
Oct 9, 2024	22.01	22.24	21.97	22.15	21.97	0.64%	80,254
Oct 8, 2024	21.84	22.08	21.84	22.01	21.83	1.10%	63,278
Oct 7, 2024	22.01	22.09	21.77	21.77	21.59	-1.45%	79,382
Oct 4, 2024	21.85	22.12	21.80	22.09	21.91	1.19%	96,721
Oct 3, 2024	22.09	22.11	21.71	21.83	21.65	-0.95%	115,801
Oct 2, 2024	22.08	22.12	21.96	22.04	21.86	0.18%	85,652
Oct 1, 2024	22.10	22.10	21.95	22.00	21.82	-0.36%	94,240
Sep 30, 2024	21.92	22.10	21.85	22.08	21.90	1.24%	222,448
Sep 27, 2024	21.78	21.83	21.69	21.81	21.63	0.55%	69,525
Sep 26, 2024	21.59	21.75	21.59	21.69	21.51	0.60%	52,153
Sep 25, 2024	21.78	21.82	21.55	21.56	21.38	-1.37%	96,719
Sep 24, 2024	21.87	21.94	21.75	21.86	21.68	-0.23%	78,260
Sep 23, 2024	21.96	21.96	21.80	21.91	21.73	-0.68%	93,950
Sep 20, 2024	22.00	22.06	21.92	22.06	21.70	0.46%	104,265
Sep 19, 2024	22.08	22.13	21.95	21.96	21.60	0.18%	93,465
Sep 18, 2024	21.90	22.05	21.87	21.92	21.56	0.27%	106,366
Sep 17, 2024	22.00	22.00	21.79	21.86	21.50	-0.23%	88,944
Sep 16, 2024	21.86	21.98	21.79	21.91	21.55	0.87%	92,461
Sep 13, 2024	21.79	21.92	21.71	21.72	21.37	-0.32%	90,578
Sep 12, 2024	21.83	21.90	21.75	21.79	21.43	0.28%	68,365
Sep 11, 2024	21.71	21.85	21.56	21.73	21.38	-0.32%	88,424
Sep 10, 2024	21.64	21.83	21.57	21.80	21.44	0.88%	113,894
Sep 9, 2024	21.45	21.74	21.43	21.61	21.26	0.75%	127,589
Sep 6, 2024	21.50	21.72	21.37	21.45	21.10	-0.37%	109,488
Sep 5, 2024	21.89	21.89	21.50	21.53	21.18	-1.19%	131,482
Sep 4, 2024	21.77	21.98	21.76	21.79	21.43	0.32%	73,147
Sep 3, 2024	21.99	22.05	21.70	21.72	21.37	-0.87%	118,454
Aug 30, 2024	21.98	22.10	21.83	21.91	21.55	0.32%	114,995
Aug 29, 2024	21.64	21.86	21.55	21.84	21.48	1.39%	132,843
Aug 28, 2024	21.55	21.70	21.51	21.54	21.19	-0.28%	60,328
Aug 27, 2024	21.66	21.67	21.54	21.60	21.25	-0.23%	81,704
Aug 26, 2024	21.50	21.69	21.42	21.65	21.30	1.36%	175,540
Aug 23, 2024	21.31	21.49	21.30	21.36	21.01	-0.56%	81,103
Aug 22, 2024	21.45	21.60	21.42	21.48	20.95	0.33%	98,116
Aug 21, 2024	21.65	21.66	21.41	21.41	20.88	-0.56%	129,870
Aug 20, 2024	21.50	21.61	21.40	21.53	21.00	0.47%	84,840
Aug 19, 2024	21.31	21.48	21.28	21.43	20.90	0.75%	89,702
Aug 16, 2024	21.24	21.32	21.20	21.27	20.75	-0.23%	100,921
Aug 15, 2024	21.18	21.38	21.17	21.32	20.80	0.85%	108,854
Aug 14, 2024	21.00	21.20	20.94	21.14	20.62	0.96%	77,885
Aug 13, 2024	20.88	21.02	20.78	20.94	20.43	0.92%	135,111
Aug 12, 2024	20.94	21.06	20.70	20.75	20.24	-0.81%	131,097
Aug 9, 2024	20.98	21.05	20.76	20.92	20.41	0.29%	107,865
Aug 8, 2024	20.64	21.07	20.64	20.86	20.35	1.41%	179,099
Aug 7, 2024	21.20	21.20	20.52	20.57	20.07	-1.34%	179,093
Aug 6, 2024	20.58	21.06	20.58	20.85	20.34	1.12%	214,173
Aug 5, 2024	20.91	21.00	20.32	20.62	20.11	-4.93%	358,369
Aug 2, 2024	21.78	21.80	21.37	21.69	21.16	-0.87%	115,709
Aug 1, 2024	21.58	21.95	21.58	21.88	21.34	1.81%	121,809
Jul 31, 2024	21.92	21.95	21.48	21.49	20.96	-1.38%	156,978
Jul 30, 2024	21.63	21.80	21.56	21.79	21.26	1.07%	110,476
Jul 29, 2024	21.55	21.65	21.46	21.56	21.03	0.28%	93,969
Jul 26, 2024	21.40	21.61	21.40	21.50	20.97	0.89%	107,076
Jul 25, 2024	21.41	21.60	21.31	21.31	20.79	-0.51%	112,307
Jul 24, 2024	21.49	21.54	21.37	21.42	20.89	-1.52%	136,159
Jul 23, 2024	21.71	21.78	21.57	21.75	21.04	0.74%	126,616
Jul 22, 2024	21.55	21.70	21.46	21.59	20.88	0.79%	211,549
Jul 19, 2024	21.18	21.43	21.08	21.42	20.72	1.32%	341,885
Jul 18, 2024	21.33	21.48	21.10	21.14	20.45	-1.31%	156,548
Jul 17, 2024	21.21	21.51	21.21	21.42	20.72	0.80%	136,477
Jul 16, 2024	21.29	21.39	21.24	21.25	20.56	-0.33%	199,385
Jul 15, 2024	21.26	21.45	21.20	21.32	20.62	1.09%	198,004
Jul 12, 2024	21.00	21.14	20.94	21.09	20.40	0.43%	102,863
Jul 11, 2024	20.84	21.00	20.84	21.00	20.31	0.96%	137,195
Jul 10, 2024	20.77	20.80	20.64	20.80	20.12	0.87%	101,992
Jul 9, 2024	20.60	20.67	20.52	20.62	19.95	0.15%	182,466
Jul 8, 2024	20.55	20.62	20.45	20.59	19.92	1.33%	175,353
Jul 5, 2024	20.30	20.32	20.20	20.32	19.66	0.35%	72,044
Jul 3, 2024	20.31	20.41	20.21	20.25	19.59	-0.39%	82,242
Jul 2, 2024	20.32	20.38	20.23	20.33	19.67	-0.25%	88,994