THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.81	18.85	18.69	18.76	18.76	0.11%	156,534
Jul 31, 2026	18.88	18.91	18.67	18.74	18.74	-0.53%	178,458
Jul 30, 2026	18.73	18.91	18.62	18.84	18.84	-0.48%	227,112
Jul 29, 2026	19.04	19.11	18.92	18.93	18.93	-0.37%	149,762
Jul 28, 2026	18.69	19.02	18.69	19.00	19.00	1.82%	172,945
Jul 27, 2026	18.59	18.74	18.56	18.66	18.66	0.59%	122,726
Jul 24, 2026	18.64	18.84	18.54	18.55	18.55	-0.32%	133,649
Jul 23, 2026	18.59	18.64	18.43	18.61	18.61	-	167,867
Jul 22, 2026	19.00	19.06	18.79	18.79	18.61	-0.95%	181,747
Jul 21, 2026	18.85	18.98	18.78	18.97	18.79	0.37%	204,898
Jul 20, 2026	18.83	18.93	18.76	18.90	18.72	0.85%	251,691
Jul 17, 2026	18.76	18.87	18.66	18.74	18.56	-0.32%	765,241
Jul 16, 2026	18.70	18.92	18.62	18.80	18.62	1.40%	250,525
Jul 15, 2026	18.47	18.61	18.42	18.54	18.36	0.49%	163,247
Jul 14, 2026	18.71	18.72	18.36	18.45	18.27	-1.65%	265,487
Jul 13, 2026	18.90	19.00	18.67	18.76	18.58	-1.21%	240,272
Jul 10, 2026	19.13	19.13	18.88	18.99	18.81	-0.73%	136,197
Jul 9, 2026	18.87	19.13	18.82	19.13	18.95	1.38%	186,882
Jul 8, 2026	19.09	19.09	18.87	18.87	18.69	-1.41%	214,271
Jul 7, 2026	19.11	19.15	19.01	19.14	18.96	0.68%	216,606
Jul 6, 2026	18.95	19.06	18.83	19.01	18.83	0.16%	386,973
Jul 2, 2026	18.76	19.00	18.75	18.98	18.80	1.55%	667,110
Jul 1, 2026	18.76	18.78	18.60	18.69	18.51	-0.21%	275,864
Jun 30, 2026	18.78	18.78	18.60	18.73	18.55	-0.32%	340,726
Jun 29, 2026	18.64	18.79	18.63	18.79	18.61	1.13%	387,218
Jun 26, 2026	18.31	18.63	18.31	18.58	18.40	1.36%	326,636
Jun 25, 2026	18.10	18.39	18.09	18.33	18.15	1.55%	404,437
Jun 24, 2026	18.96	19.00	17.95	18.05	17.88	-4.29%	1,089,938
Jun 23, 2026	18.74	19.00	18.74	18.86	18.68	0.80%	160,631
Jun 22, 2026	18.60	18.99	18.60	18.89	18.53	1.56%	237,390
Jun 18, 2026	18.74	18.83	18.60	18.60	18.25	0.27%	87,141
Jun 17, 2026	18.76	18.85	18.55	18.55	18.20	-0.11%	90,700
Jun 16, 2026	18.75	18.75	18.53	18.57	18.22	-0.43%	61,829
Jun 15, 2026	18.72	18.78	18.50	18.65	18.30	0.11%	119,991
Jun 12, 2026	18.70	18.74	18.51	18.63	18.28	-0.21%	97,415
Jun 11, 2026	18.49	19.00	18.42	18.67	18.31	0.76%	111,441
Jun 10, 2026	18.63	18.65	18.38	18.53	18.18	-0.22%	143,459
Jun 9, 2026	18.21	18.64	18.20	18.57	18.22	2.09%	122,038
Jun 8, 2026	18.32	18.58	18.15	18.19	17.84	-0.33%	200,771
Jun 5, 2026	18.11	18.52	18.01	18.25	17.90	1.73%	184,506
Jun 4, 2026	17.90	18.05	17.81	17.94	17.60	1.07%	131,090
Jun 3, 2026	17.79	17.98	17.70	17.75	17.41	-0.17%	118,903
Jun 2, 2026	18.29	18.30	17.78	17.78	17.44	-3.21%	229,710
Jun 1, 2026	18.58	18.64	18.33	18.37	18.02	-1.61%	126,253
May 29, 2026	18.75	18.90	18.50	18.67	18.31	0.32%	146,060
May 28, 2026	18.42	18.61	18.31	18.61	18.26	1.69%	115,784
May 27, 2026	18.34	18.55	18.28	18.30	17.95	-0.38%	136,168
May 26, 2026	18.51	18.67	18.35	18.37	18.02	-0.70%	193,100
May 22, 2026	18.62	18.64	18.43	18.50	18.15	0.16%	79,804
May 21, 2026	18.54	18.60	18.28	18.47	18.12	0.11%	102,061