THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.11	19.22	18.93	18.95	18.95	-1.92%	116,224
Feb 19, 2026	19.17	19.41	19.13	19.32	19.14	-	109,797
Feb 18, 2026	19.17	19.35	19.13	19.32	19.14	0.89%	134,096
Feb 17, 2026	18.94	19.21	18.89	19.15	18.97	0.47%	162,606
Feb 13, 2026	19.06	19.23	19.04	19.06	18.88	-0.16%	77,570
Feb 12, 2026	19.09	19.20	19.00	19.09	18.91	-	97,236
Feb 11, 2026	19.08	19.15	18.96	19.09	18.91	0.95%	84,355
Feb 10, 2026	19.11	19.11	18.88	18.91	18.73	-0.58%	136,708
Feb 9, 2026	19.15	19.16	18.79	19.02	18.84	-0.52%	173,505
Feb 6, 2026	18.98	19.12	18.87	19.12	18.94	1.49%	212,998
Feb 5, 2026	19.08	19.25	18.82	18.84	18.66	-1.93%	153,305
Feb 4, 2026	19.15	19.28	19.01	19.21	19.03	1.05%	157,608
Feb 3, 2026	19.22	19.39	18.96	19.01	18.83	-1.45%	148,174
Feb 2, 2026	19.18	19.35	19.15	19.29	19.11	0.73%	143,707
Jan 30, 2026	19.20	19.24	18.98	19.15	18.97	0.42%	188,336
Jan 29, 2026	19.01	19.23	18.92	19.07	18.89	0.58%	201,976
Jan 28, 2026	19.17	19.23	18.90	18.96	18.78	-1.40%	247,238
Jan 27, 2026	19.50	19.63	19.17	19.23	19.05	-2.63%	315,600
Jan 26, 2026	19.88	20.04	19.68	19.75	19.57	-0.65%	176,076
Jan 23, 2026	20.06	20.09	19.84	19.88	19.69	-1.63%	135,931
Jan 22, 2026	20.13	20.39	20.06	20.21	19.84	0.25%	278,361
Jan 21, 2026	19.78	20.16	19.75	20.16	19.79	2.54%	158,882
Jan 20, 2026	19.64	19.73	19.50	19.66	19.30	-0.41%	168,526
Jan 16, 2026	19.80	19.96	19.59	19.74	19.38	-0.25%	672,918
Jan 15, 2026	20.00	20.00	19.71	19.79	19.43	-0.70%	222,334
Jan 14, 2026	19.82	19.96	19.66	19.93	19.57	0.55%	206,572
Jan 13, 2026	19.80	19.82	19.57	19.82	19.46	0.15%	205,325
Jan 12, 2026	19.81	19.89	19.67	19.79	19.43	0.15%	267,779
Jan 9, 2026	19.85	19.97	19.63	19.76	19.40	0.41%	168,629
Jan 8, 2026	19.82	19.93	19.52	19.68	19.32	-1.06%	213,717
Jan 7, 2026	19.75	20.14	19.64	19.89	19.53	1.07%	238,234
Jan 6, 2026	19.37	19.78	19.37	19.68	19.32	1.92%	239,871
Jan 5, 2026	19.26	19.39	19.01	19.31	18.96	0.16%	271,809
Jan 2, 2026	19.34	19.45	19.09	19.28	18.93	0.78%	193,265
Dec 31, 2025	19.18	19.23	19.05	19.13	18.78	-0.93%	155,360
Dec 30, 2025	19.27	19.51	19.27	19.31	18.78	0.26%	211,685
Dec 29, 2025	19.28	19.38	19.26	19.26	18.73	-0.10%	132,791
Dec 26, 2025	19.26	19.35	19.20	19.28	18.75	0.26%	138,722
Dec 24, 2025	19.12	19.30	19.12	19.23	18.71	0.58%	109,566
Dec 23, 2025	18.95	19.16	18.95	19.12	18.60	1.06%	166,113
Dec 22, 2025	18.82	18.98	18.82	18.92	18.40	0.11%	141,326
Dec 19, 2025	18.65	18.98	18.62	18.90	18.38	0.96%	117,632
Dec 18, 2025	18.66	18.84	18.66	18.72	18.21	0.43%	101,894
Dec 17, 2025	18.78	18.85	18.64	18.64	18.13	-0.16%	117,618
Dec 16, 2025	18.99	18.99	18.60	18.67	18.16	-1.37%	136,685
Dec 15, 2025	18.73	18.97	18.68	18.93	18.41	1.07%	156,246
Dec 12, 2025	18.69	18.74	18.61	18.73	18.22	0.64%	143,864
Dec 11, 2025	18.50	18.70	18.45	18.61	18.10	0.38%	114,890
Dec 10, 2025	18.33	18.56	18.30	18.54	18.03	1.09%	145,587
Dec 9, 2025	18.51	18.70	18.33	18.34	17.84	-1.24%	142,049