THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.96	18.06	17.96	17.94	-	-	11,135
Jun 4, 2026	17.90	18.05	17.81	17.94	17.94	1.07%	131,090
Jun 3, 2026	17.79	17.98	17.70	17.75	17.75	-0.17%	118,903
Jun 2, 2026	18.29	18.30	17.78	17.78	17.78	-3.21%	229,602
Jun 1, 2026	18.58	18.64	18.33	18.37	18.37	-1.61%	124,005
May 29, 2026	18.75	18.90	18.50	18.67	18.67	0.32%	146,050
May 28, 2026	18.42	18.61	18.31	18.61	18.61	1.69%	115,782
May 27, 2026	18.34	18.55	18.28	18.30	18.30	-0.38%	136,168
May 26, 2026	18.51	18.67	18.35	18.37	18.37	-0.70%	192,079
May 22, 2026	18.62	18.64	18.43	18.50	18.50	0.16%	79,804
May 21, 2026	18.54	18.60	18.28	18.47	18.47	0.11%	102,046
May 20, 2026	18.52	18.65	18.46	18.63	18.45	0.59%	172,969
May 19, 2026	18.38	18.65	18.34	18.52	18.34	0.87%	145,498
May 18, 2026	18.24	18.36	18.11	18.36	18.18	1.60%	189,432
May 15, 2026	18.20	18.38	18.06	18.07	17.90	-1.04%	106,392
May 14, 2026	18.41	18.43	18.25	18.26	18.08	-1.03%	95,700
May 13, 2026	18.54	18.62	18.40	18.45	18.27	-0.16%	80,336
May 12, 2026	18.30	18.56	18.26	18.48	18.30	0.98%	94,084
May 11, 2026	18.40	18.60	18.25	18.30	18.12	-0.65%	82,328
May 8, 2026	18.42	18.60	18.32	18.42	18.24	0.66%	60,991
May 7, 2026	18.42	18.82	18.30	18.30	18.12	-0.54%	85,778
May 6, 2026	18.32	18.44	18.25	18.40	18.22	0.55%	79,538
May 5, 2026	18.38	18.43	18.20	18.30	18.12	0.44%	94,657
May 4, 2026	18.50	18.52	18.19	18.22	18.04	-1.83%	122,075
May 1, 2026	18.78	18.78	18.50	18.56	18.38	-0.54%	89,313
Apr 30, 2026	18.60	18.86	18.47	18.66	18.48	0.86%	171,481
Apr 29, 2026	18.25	18.50	18.20	18.50	18.32	1.31%	164,546
Apr 28, 2026	18.31	18.39	18.10	18.26	18.08	-0.16%	86,171
Apr 27, 2026	17.61	18.40	17.59	18.29	18.11	3.57%	278,252
Apr 24, 2026	17.90	17.97	17.61	17.66	17.49	-1.18%	127,565
Apr 23, 2026	18.02	18.09	17.82	17.87	17.70	-1.00%	127,627
Apr 22, 2026	18.15	18.43	17.90	18.05	17.88	-0.11%	130,680
Apr 21, 2026	18.49	18.49	18.25	18.25	17.90	-0.44%	147,429
Apr 20, 2026	18.38	18.45	18.30	18.33	17.97	0.27%	133,611
Apr 17, 2026	18.10	18.50	18.10	18.28	17.92	1.56%	121,199
Apr 16, 2026	18.16	18.26	17.94	18.00	17.65	-0.83%	105,077
Apr 15, 2026	18.08	18.30	17.96	18.15	17.80	1.91%	92,529
Apr 14, 2026	18.02	18.41	17.81	17.81	17.46	-0.84%	235,167
Apr 13, 2026	17.73	18.00	17.67	17.96	17.61	0.90%	127,402
Apr 10, 2026	17.96	18.00	17.65	17.80	17.45	0.14%	71,767
Apr 9, 2026	17.59	17.90	17.52	17.78	17.43	1.05%	99,288
Apr 8, 2026	17.35	17.74	17.26	17.59	17.25	2.51%	104,001
Apr 7, 2026	17.35	17.45	17.10	17.16	16.83	-0.23%	87,223
Apr 6, 2026	17.17	17.31	16.95	17.20	16.87	0.17%	113,608
Apr 2, 2026	17.20	17.42	17.05	17.17	16.84	-0.98%	112,014
Apr 1, 2026	17.00	17.44	17.00	17.34	17.00	3.21%	127,746
Mar 31, 2026	16.40	17.18	16.40	16.80	16.47	2.75%	199,014
Mar 30, 2026	16.76	17.11	16.28	16.35	16.03	-1.80%	305,170
Mar 27, 2026	17.06	17.15	16.65	16.65	16.33	-3.08%	133,944
Mar 26, 2026	17.16	17.39	16.90	17.18	16.85	0.23%	280,905