THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.54	20.90	20.52	20.76	20.76	-0.62%	108,791
Feb 20, 2025	20.78	21.00	20.75	20.89	20.71	0.43%	95,683
Feb 19, 2025	20.65	20.90	20.64	20.80	20.62	0.87%	140,907
Feb 18, 2025	20.51	20.67	20.43	20.62	20.44	0.83%	140,419
Feb 14, 2025	20.54	20.67	20.42	20.45	20.27	-0.24%	75,055
Feb 13, 2025	20.58	20.60	20.42	20.50	20.32	0.20%	60,186
Feb 12, 2025	20.30	20.65	20.30	20.46	20.28	-0.24%	58,559
Feb 11, 2025	20.35	20.59	20.12	20.51	20.33	0.39%	127,758
Feb 10, 2025	20.73	21.00	20.39	20.43	20.25	-1.40%	173,617
Feb 7, 2025	20.81	21.06	20.70	20.72	20.54	-0.77%	66,389
Feb 6, 2025	21.04	21.10	20.82	20.88	20.70	-0.85%	84,076
Feb 5, 2025	20.78	21.15	20.71	21.06	20.88	1.15%	100,862
Feb 4, 2025	20.93	21.00	20.65	20.82	20.64	-0.29%	113,699
Feb 3, 2025	20.74	21.01	20.53	20.88	20.70	-0.95%	143,324
Jan 31, 2025	21.28	21.38	21.02	21.08	20.90	-0.19%	200,309
Jan 30, 2025	20.68	21.28	20.65	21.12	20.94	2.08%	106,916
Jan 29, 2025	20.72	20.84	20.65	20.69	20.51	-0.39%	70,967
Jan 28, 2025	20.95	21.20	20.73	20.77	20.59	-0.81%	135,872
Jan 27, 2025	20.42	21.09	20.42	20.94	20.76	2.60%	181,495
Jan 24, 2025	20.52	20.70	20.38	20.41	20.24	-1.31%	122,452
Jan 23, 2025	20.49	20.73	20.46	20.68	20.32	0.93%	143,706
Jan 22, 2025	20.33	20.61	20.25	20.49	20.14	0.94%	144,226
Jan 21, 2025	19.94	20.30	19.89	20.30	19.95	1.75%	135,340
Jan 17, 2025	19.96	20.08	19.79	19.95	19.61	0.15%	921,772
Jan 16, 2025	19.65	19.99	19.63	19.92	19.58	1.27%	201,588
Jan 15, 2025	19.46	19.77	19.46	19.67	19.33	1.60%	191,195
Jan 14, 2025	19.48	19.57	19.31	19.36	19.03	-0.26%	241,499
Jan 13, 2025	19.29	19.44	19.25	19.41	19.08	1.36%	325,224
Jan 10, 2025	19.17	19.29	19.10	19.15	18.82	-0.10%	230,654
Jan 8, 2025	18.91	19.20	18.88	19.17	18.84	1.05%	99,448
Jan 7, 2025	18.91	19.10	18.84	18.97	18.64	0.32%	184,603
Jan 6, 2025	18.92	19.14	18.84	18.91	18.58	0.37%	121,537
Jan 3, 2025	18.63	18.93	18.61	18.84	18.52	1.13%	186,924
Jan 2, 2025	19.04	19.19	18.59	18.63	18.31	-1.27%	318,509
Dec 31, 2024	18.92	19.06	18.84	18.87	18.54	-0.42%	193,643
Dec 30, 2024	18.91	19.02	18.77	18.95	18.62	-1.76%	210,340
Dec 27, 2024	19.38	19.40	19.17	19.29	18.78	-0.16%	125,584
Dec 26, 2024	19.30	19.43	19.30	19.32	18.81	0.31%	79,541
Dec 24, 2024	19.08	19.43	19.00	19.26	18.75	1.00%	81,047
Dec 23, 2024	18.88	19.26	18.81	19.07	18.56	1.92%	253,391
Dec 20, 2024	18.44	18.96	18.44	18.71	18.21	1.57%	185,704
Dec 19, 2024	18.75	18.89	18.42	18.42	17.93	-0.91%	234,605
Dec 18, 2024	19.03	19.14	18.57	18.59	18.10	-2.41%	235,140
Dec 17, 2024	19.22	19.30	19.03	19.05	18.55	-0.88%	205,385
Dec 16, 2024	19.54	19.70	19.18	19.22	18.71	-2.04%	192,622
Dec 13, 2024	19.60	19.71	19.56	19.62	19.10	0.15%	158,386
Dec 12, 2024	19.58	19.66	19.51	19.59	19.07	-	181,810
Dec 11, 2024	20.04	20.04	19.44	19.59	19.07	-2.20%	476,881
Dec 10, 2024	20.39	20.41	19.95	20.03	19.50	-1.38%	172,095
Dec 9, 2024	20.65	20.67	20.25	20.31	19.77	-1.31%	138,084
Dec 6, 2024	20.57	20.67	20.52	20.58	20.03	0.05%	75,046
Dec 5, 2024	20.72	20.80	20.52	20.57	20.03	-0.63%	74,005
Dec 4, 2024	20.71	20.90	20.70	20.70	20.15	-0.10%	141,555
Dec 3, 2024	20.75	20.87	20.67	20.72	20.17	-0.10%	69,853
Dec 2, 2024	20.89	20.92	20.64	20.74	20.19	-0.67%	116,675
Nov 29, 2024	20.76	21.09	20.75	20.88	20.33	1.41%	124,089
Nov 27, 2024	20.32	20.66	20.32	20.59	20.04	1.33%	165,300
Nov 26, 2024	20.30	20.41	20.22	20.32	19.78	0.10%	123,117
Nov 25, 2024	19.90	20.36	19.90	20.30	19.76	2.37%	257,056
Nov 22, 2024	19.63	19.90	19.63	19.83	19.30	0.56%	189,947
Nov 21, 2024	19.71	19.82	19.62	19.72	19.20	-0.60%	134,535
Nov 20, 2024	19.72	19.84	19.57	19.84	19.14	1.48%	186,720
Nov 19, 2024	19.38	19.56	19.20	19.55	18.86	1.09%	166,371
Nov 18, 2024	19.20	19.40	19.13	19.34	18.66	0.99%	268,297
Nov 15, 2024	19.81	19.81	19.15	19.15	18.47	-3.72%	529,178
Nov 14, 2024	20.50	20.50	19.82	19.89	19.19	-2.83%	320,444
Nov 13, 2024	20.91	20.97	20.40	20.47	19.75	-2.15%	185,827
Nov 12, 2024	21.19	21.37	20.90	20.92	20.18	-1.23%	111,365
Nov 11, 2024	21.36	21.44	21.12	21.18	20.43	-0.61%	101,034
Nov 8, 2024	21.03	21.42	21.03	21.31	20.56	1.48%	89,406
Nov 7, 2024	20.95	21.18	20.95	21.00	20.26	0.29%	88,885
Nov 6, 2024	21.17	21.39	20.89	20.94	20.20	0.43%	99,715
Nov 5, 2024	20.81	20.99	20.80	20.85	20.11	0.39%	56,512
Nov 4, 2024	21.00	21.08	20.76	20.77	20.04	-1.14%	82,837
Nov 1, 2024	20.88	21.09	20.88	21.01	20.27	0.43%	85,426
Oct 31, 2024	21.09	21.11	20.92	20.92	20.18	-0.81%	97,116
Oct 30, 2024	21.13	21.18	21.00	21.09	20.35	-0.38%	128,515
Oct 29, 2024	21.21	21.26	21.15	21.17	20.42	-0.33%	87,226
Oct 28, 2024	21.44	21.52	21.24	21.24	20.49	-0.93%	92,746
Oct 25, 2024	21.64	21.70	21.42	21.44	20.68	-0.83%	89,805
Oct 24, 2024	21.72	21.89	21.61	21.62	20.86	-1.32%	94,567
Oct 23, 2024	22.07	22.07	21.88	21.91	20.96	-0.59%	73,923
Oct 22, 2024	22.16	22.17	22.02	22.04	21.09	-0.54%	69,391
Oct 21, 2024	22.27	22.35	22.13	22.16	21.20	-0.45%	80,426
Oct 18, 2024	22.19	22.34	22.09	22.26	21.30	0.72%	60,689
Oct 17, 2024	22.18	22.38	22.10	22.10	21.14	-0.58%	101,722
Oct 16, 2024	22.26	22.55	22.23	22.23	21.27	0.14%	118,437
Oct 15, 2024	22.48	22.48	22.18	22.20	21.24	-1.68%	104,373
Oct 14, 2024	22.50	22.60	22.34	22.58	21.60	1.26%	130,504
Oct 11, 2024	22.11	22.33	22.11	22.30	21.34	0.50%	57,076
Oct 10, 2024	22.15	22.23	22.05	22.19	21.23	0.18%	53,526
Oct 9, 2024	22.01	22.24	21.97	22.15	21.19	0.64%	80,254
Oct 8, 2024	21.84	22.08	21.84	22.01	21.06	1.10%	63,278
Oct 7, 2024	22.01	22.09	21.77	21.77	20.83	-1.45%	79,382
Oct 4, 2024	21.85	22.12	21.80	22.09	21.13	1.19%	96,721
Oct 3, 2024	22.09	22.11	21.71	21.83	20.89	-0.95%	115,801
Oct 2, 2024	22.08	22.12	21.96	22.04	21.09	0.18%	85,652
Oct 1, 2024	22.10	22.10	21.95	22.00	21.05	-0.36%	94,240
Sep 30, 2024	21.92	22.10	21.85	22.08	21.12	1.24%	222,448
Sep 27, 2024	21.78	21.83	21.69	21.81	20.87	0.55%	69,525