THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2024	21.84	22.08	21.84	22.01	22.01	1.10%	63,273
Oct 7, 2024	22.01	22.09	21.77	21.77	21.77	-1.45%	79,382
Oct 4, 2024	21.85	22.12	21.80	22.09	22.09	1.19%	96,721
Oct 3, 2024	22.09	22.11	21.71	21.83	21.83	-0.95%	115,801
Oct 2, 2024	22.08	22.12	21.96	22.04	22.04	0.18%	85,652
Oct 1, 2024	22.10	22.10	21.95	22.00	22.00	-0.36%	94,240
Sep 30, 2024	21.92	22.10	21.85	22.08	22.08	1.24%	222,448
Sep 27, 2024	21.78	21.83	21.69	21.81	21.81	0.55%	69,525
Sep 26, 2024	21.59	21.75	21.59	21.69	21.69	0.60%	52,153
Sep 25, 2024	21.78	21.82	21.55	21.56	21.56	-1.37%	96,719
Sep 24, 2024	21.87	21.94	21.75	21.86	21.86	-0.23%	78,260
Sep 23, 2024	21.96	21.96	21.80	21.91	21.91	-0.68%	93,950
Sep 20, 2024	22.00	22.06	21.92	22.06	21.88	0.46%	104,265
Sep 19, 2024	22.08	22.13	21.95	21.96	21.78	0.18%	93,465
Sep 18, 2024	21.90	22.05	21.87	21.92	21.74	0.27%	106,366
Sep 17, 2024	22.00	22.00	21.79	21.86	21.68	-0.23%	88,944
Sep 16, 2024	21.86	21.98	21.79	21.91	21.73	0.87%	92,461
Sep 13, 2024	21.79	21.92	21.71	21.72	21.54	-0.32%	90,578
Sep 12, 2024	21.83	21.90	21.75	21.79	21.61	0.28%	68,365
Sep 11, 2024	21.71	21.85	21.56	21.73	21.55	-0.32%	88,424
Sep 10, 2024	21.64	21.83	21.57	21.80	21.62	0.88%	113,894
Sep 9, 2024	21.45	21.74	21.43	21.61	21.43	0.75%	127,589
Sep 6, 2024	21.50	21.72	21.37	21.45	21.28	-0.37%	109,488
Sep 5, 2024	21.89	21.89	21.50	21.53	21.36	-1.19%	131,482
Sep 4, 2024	21.77	21.98	21.76	21.79	21.61	0.32%	73,147
Sep 3, 2024	21.99	22.05	21.70	21.72	21.54	-0.87%	118,454
Aug 30, 2024	21.98	22.10	21.83	21.91	21.73	0.32%	114,995
Aug 29, 2024	21.64	21.86	21.55	21.84	21.66	1.39%	132,843
Aug 28, 2024	21.55	21.70	21.51	21.54	21.36	-0.28%	60,328
Aug 27, 2024	21.66	21.67	21.54	21.60	21.42	-0.23%	81,704
Aug 26, 2024	21.50	21.69	21.42	21.65	21.47	1.36%	175,540
Aug 23, 2024	21.31	21.49	21.30	21.36	21.19	-0.56%	81,103
Aug 22, 2024	21.45	21.60	21.42	21.48	21.13	0.33%	98,116
Aug 21, 2024	21.65	21.66	21.41	21.41	21.06	-0.56%	129,870
Aug 20, 2024	21.50	21.61	21.40	21.53	21.18	0.47%	84,840
Aug 19, 2024	21.31	21.48	21.28	21.43	21.08	0.75%	89,702
Aug 16, 2024	21.24	21.32	21.20	21.27	20.92	-0.23%	100,921
Aug 15, 2024	21.18	21.38	21.17	21.32	20.97	0.85%	108,854
Aug 14, 2024	21.00	21.20	20.94	21.14	20.79	0.96%	77,885
Aug 13, 2024	20.88	21.02	20.78	20.94	20.60	0.92%	135,111
Aug 12, 2024	20.94	21.06	20.70	20.75	20.41	-0.81%	131,097
Aug 9, 2024	20.98	21.05	20.76	20.92	20.58	0.29%	107,865
Aug 8, 2024	20.64	21.07	20.64	20.86	20.52	1.41%	179,099
Aug 7, 2024	21.20	21.20	20.52	20.57	20.23	-1.34%	179,093
Aug 6, 2024	20.58	21.06	20.58	20.85	20.51	1.12%	214,173
Aug 5, 2024	20.91	21.00	20.32	20.62	20.28	-4.93%	358,369
Aug 2, 2024	21.78	21.80	21.37	21.69	21.33	-0.87%	115,709
Aug 1, 2024	21.58	21.95	21.58	21.88	21.52	1.81%	121,809
Jul 31, 2024	21.92	21.95	21.48	21.49	21.14	-1.38%	156,978
Jul 30, 2024	21.63	21.80	21.56	21.79	21.43	1.07%	110,476
Jul 29, 2024	21.55	21.65	21.46	21.56	21.21	0.28%	93,969
Jul 26, 2024	21.40	21.61	21.40	21.50	21.15	0.89%	107,076
Jul 25, 2024	21.41	21.60	21.31	21.31	20.96	-0.51%	112,307
Jul 24, 2024	21.49	21.54	21.37	21.42	21.07	-1.52%	136,159
Jul 23, 2024	21.71	21.78	21.57	21.75	21.21	0.74%	126,616
Jul 22, 2024	21.55	21.70	21.46	21.59	21.06	0.79%	211,549
Jul 19, 2024	21.18	21.43	21.08	21.42	20.89	1.32%	341,885
Jul 18, 2024	21.33	21.48	21.10	21.14	20.62	-1.31%	156,548
Jul 17, 2024	21.21	21.51	21.21	21.42	20.89	0.80%	136,477
Jul 16, 2024	21.29	21.39	21.24	21.25	20.73	-0.33%	199,385
Jul 15, 2024	21.26	21.45	21.20	21.32	20.80	1.09%	198,004
Jul 12, 2024	21.00	21.14	20.94	21.09	20.57	0.43%	102,863
Jul 11, 2024	20.84	21.00	20.84	21.00	20.48	0.96%	137,195
Jul 10, 2024	20.77	20.80	20.64	20.80	20.29	0.87%	101,992
Jul 9, 2024	20.60	20.67	20.52	20.62	20.11	0.15%	182,466
Jul 8, 2024	20.55	20.62	20.45	20.59	20.08	1.33%	175,353
Jul 5, 2024	20.30	20.32	20.20	20.32	19.82	0.35%	72,044
Jul 3, 2024	20.31	20.41	20.21	20.25	19.75	-0.39%	82,242
Jul 2, 2024	20.32	20.38	20.23	20.33	19.83	-0.25%	88,994
Jul 1, 2024	20.40	20.45	20.31	20.38	19.88	-	122,314
Jun 28, 2024	20.43	20.43	20.32	20.38	19.88	0.34%	117,847
Jun 27, 2024	20.26	20.33	20.24	20.31	19.81	0.40%	101,325
Jun 26, 2024	20.20	20.31	20.15	20.23	19.73	-0.54%	71,115
Jun 25, 2024	20.35	20.35	20.18	20.34	19.84	-0.05%	107,493
Jun 24, 2024	20.35	20.35	20.13	20.35	19.85	-	94,345
Jun 21, 2024	20.23	20.35	20.19	20.35	19.85	0.05%	82,812
Jun 20, 2024	20.05	20.34	20.02	20.34	19.67	1.50%	108,481
Jun 18, 2024	20.23	20.30	20.01	20.04	19.38	-0.89%	102,171
Jun 17, 2024	20.14	20.25	20.11	20.22	19.55	0.65%	70,074
Jun 14, 2024	20.08	20.17	20.00	20.09	19.42	-0.64%	75,886
Jun 13, 2024	20.26	20.26	20.16	20.22	19.55	-	98,798
Jun 12, 2024	20.25	20.30	20.16	20.22	19.55	0.05%	101,678
Jun 11, 2024	20.21	20.25	20.12	20.21	19.54	0.05%	46,558
Jun 10, 2024	20.22	20.23	20.12	20.20	19.53	-	78,283
Jun 7, 2024	20.17	20.30	20.15	20.20	19.53	0.25%	55,469
Jun 6, 2024	20.30	20.30	20.15	20.15	19.48	-0.69%	61,161
Jun 5, 2024	20.20	20.32	20.11	20.29	19.62	0.95%	92,116
Jun 4, 2024	20.10	20.18	20.02	20.10	19.43	-0.30%	113,839
Jun 3, 2024	20.03	20.24	20.01	20.16	19.49	1.66%	183,308
May 31, 2024	19.65	19.88	19.60	19.83	19.17	1.23%	144,568
May 30, 2024	19.47	19.66	19.30	19.59	18.94	0.20%	148,724
May 29, 2024	19.80	19.80	19.53	19.55	18.90	-1.61%	136,143
May 28, 2024	20.15	20.23	19.86	19.87	19.21	-1.34%	157,938
May 24, 2024	20.04	20.20	20.02	20.14	19.47	0.50%	64,897
May 23, 2024	20.35	20.40	20.04	20.04	19.38	-1.57%	90,770
May 22, 2024	20.38	20.51	20.35	20.36	19.68	-0.92%	125,627
May 21, 2024	20.50	20.63	20.49	20.55	19.69	0.29%	111,024
May 20, 2024	20.60	20.61	20.46	20.49	19.64	-0.05%	134,333
May 17, 2024	20.54	20.56	20.47	20.50	19.65	-0.24%	78,560
May 16, 2024	20.63	20.63	20.48	20.55	19.69	-0.19%	109,511