THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.98	19.06	18.66	18.71	18.71	-0.05%	158,268
Oct 29, 2026	18.74	18.97	18.63	18.72	18.72	1.19%	167,959
Oct 28, 2026	18.24	18.60	18.24	18.50	18.50	0.22%	50,604
Oct 27, 2026	18.33	18.47	18.21	18.46	18.46	0.93%	80,385
Oct 26, 2026	18.26	18.57	18.20	18.29	18.29	-0.49%	96,615
Oct 23, 2026	18.65	18.74	18.29	18.38	18.38	-1.34%	89,265
Oct 22, 2026	18.71	18.88	18.65	18.80	18.63	0.48%	119,975
Oct 21, 2026	18.54	18.72	18.54	18.71	18.54	0.38%	81,586
Oct 20, 2026	18.22	18.67	18.19	18.64	18.47	3.21%	140,808
Oct 19, 2026	17.93	18.14	17.90	18.06	17.90	0.73%	124,175
Oct 16, 2026	18.19	18.19	17.90	17.93	17.77	-0.99%	118,346
Oct 15, 2026	17.85	18.16	17.83	18.11	17.95	2.09%	121,862
Oct 14, 2026	17.58	17.80	17.58	17.74	17.58	0.80%	143,641
Oct 13, 2026	18.00	18.01	17.60	17.60	17.44	-1.46%	103,069
Oct 12, 2026	17.94	17.95	17.72	17.86	17.70	-	78,689
Oct 9, 2026	17.41	17.89	17.25	17.86	17.70	2.35%	181,156
Oct 8, 2026	17.54	17.54	17.17	17.45	17.29	-0.40%	180,812
Oct 7, 2026	17.37	17.74	17.33	17.52	17.36	-0.06%	91,937
Oct 6, 2026	17.81	17.90	17.48	17.53	17.37	-1.24%	168,534
Oct 5, 2026	17.71	17.81	17.55	17.75	17.59	-0.17%	122,936
Oct 2, 2026	18.00	18.00	17.78	17.78	17.62	-0.39%	176,918
Oct 1, 2026	18.38	18.47	17.84	17.85	17.69	-2.99%	164,848
Sep 30, 2026	18.52	18.54	18.34	18.40	18.23	0.44%	127,287
Sep 29, 2026	18.57	18.57	18.15	18.32	18.15	-0.92%	169,243
Sep 28, 2026	18.53	18.65	18.42	18.49	18.32	-0.96%	179,469
Sep 25, 2026	18.77	18.86	18.60	18.67	18.50	-0.48%	111,906
Sep 24, 2026	18.86	18.95	18.66	18.76	18.59	-0.53%	103,966
Sep 23, 2026	19.15	19.24	18.85	18.86	18.69	-1.98%	104,800
Sep 22, 2026	19.14	19.30	19.01	19.24	19.07	0.79%	106,423
Sep 21, 2026	19.10	19.30	19.02	19.26	18.92	1.21%	122,699
Sep 18, 2026	19.20	19.28	19.03	19.03	18.69	-0.94%	109,577
Sep 17, 2026	19.10	19.26	19.05	19.21	18.87	1.59%	94,730
Sep 16, 2026	18.92	19.02	18.85	18.91	18.57	-0.16%	70,430
Sep 15, 2026	19.20	19.20	18.90	18.94	18.60	-1.10%	153,933
Sep 14, 2026	19.07	19.31	19.00	19.15	18.81	1.22%	87,968
Sep 11, 2026	19.01	19.26	18.85	18.92	18.58	0.05%	80,944
Sep 10, 2026	19.30	19.30	18.91	18.91	18.57	-2.27%	107,296
Sep 9, 2026	19.41	19.72	19.35	19.35	19.01	-0.46%	81,670
Sep 8, 2026	19.66	19.68	19.41	19.44	19.09	-1.67%	119,295
Sep 4, 2026	19.93	19.93	19.75	19.77	19.42	-0.80%	104,768
Sep 3, 2026	19.90	19.95	19.77	19.93	19.58	0.61%	117,224
Sep 2, 2026	19.68	19.98	19.67	19.81	19.46	0.97%	98,615
Sep 1, 2026	19.72	19.81	19.62	19.62	19.27	-0.46%	125,110
Aug 31, 2026	19.68	19.75	19.52	19.71	19.36	0.46%	187,481
Aug 28, 2026	19.74	19.78	19.57	19.62	19.27	-0.46%	150,600
Aug 27, 2026	19.75	19.86	19.57	19.71	19.36	-0.45%	87,789
Aug 26, 2026	19.81	19.88	19.72	19.80	19.45	-0.40%	91,919
Aug 25, 2026	19.54	19.93	19.54	19.88	19.53	1.64%	100,569
Aug 24, 2026	19.67	19.83	19.50	19.56	19.21	-0.86%	128,620
Aug 21, 2026	19.47	20.00	19.47	19.91	19.38	1.95%	185,490