THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.68	19.98	19.67	19.81	19.81	0.97%	98,598
Sep 1, 2026	19.72	19.81	19.62	19.62	19.62	-0.46%	125,107
Aug 31, 2026	19.68	19.75	19.52	19.71	19.71	0.46%	186,696
Aug 28, 2026	19.74	19.78	19.57	19.62	19.62	-0.46%	150,599
Aug 27, 2026	19.75	19.86	19.57	19.71	19.71	-0.45%	87,174
Aug 26, 2026	19.81	19.88	19.72	19.80	19.80	-0.40%	91,604
Aug 25, 2026	19.54	19.93	19.54	19.88	19.88	1.64%	100,568
Aug 24, 2026	19.67	19.83	19.50	19.56	19.56	-0.86%	128,090
Aug 21, 2026	19.47	20.00	19.47	19.91	19.73	1.95%	185,490
Aug 20, 2026	20.08	20.08	19.53	19.53	19.35	-2.69%	180,179
Aug 19, 2026	19.70	20.12	19.70	20.07	19.89	2.76%	210,665
Aug 18, 2026	19.53	19.72	19.53	19.53	19.35	-	138,186
Aug 17, 2026	19.48	19.66	18.86	19.53	19.35	0.31%	91,093
Aug 14, 2026	19.53	19.58	19.40	19.47	19.29	-0.26%	147,630
Aug 13, 2026	19.57	19.61	19.47	19.52	19.34	-0.10%	116,855
Aug 12, 2026	19.58	19.58	19.40	19.54	19.36	-	114,011
Aug 11, 2026	19.46	19.54	19.41	19.54	19.36	0.41%	167,767
Aug 10, 2026	19.21	19.49	19.18	19.46	19.28	1.25%	153,596
Aug 7, 2026	19.08	19.24	19.03	19.22	19.05	1.32%	150,794
Aug 6, 2026	18.94	19.03	18.90	18.97	18.80	0.42%	111,490
Aug 5, 2026	18.80	19.00	18.80	18.89	18.72	0.69%	170,055
Aug 4, 2026	18.77	18.85	18.69	18.76	18.59	-	123,762
Aug 3, 2026	18.81	18.85	18.69	18.76	18.59	0.11%	158,031
Jul 31, 2026	18.88	18.91	18.67	18.74	18.57	-0.53%	178,550
Jul 30, 2026	18.73	18.91	18.62	18.84	18.67	-0.48%	227,193
Jul 29, 2026	19.04	19.11	18.92	18.93	18.76	-0.37%	149,779
Jul 28, 2026	18.69	19.02	18.69	19.00	18.83	1.82%	173,985
Jul 27, 2026	18.59	18.74	18.56	18.66	18.49	0.59%	123,519
Jul 24, 2026	18.64	18.84	18.54	18.55	18.38	-0.32%	134,851
Jul 23, 2026	18.59	18.64	18.43	18.61	18.44	-	167,901
Jul 22, 2026	19.00	19.06	18.79	18.79	18.44	-0.95%	181,748
Jul 21, 2026	18.85	18.98	18.78	18.97	18.62	0.37%	204,898
Jul 20, 2026	18.83	18.93	18.76	18.90	18.55	0.85%	251,691
Jul 17, 2026	18.76	18.87	18.66	18.74	18.39	-0.32%	765,241
Jul 16, 2026	18.70	18.92	18.62	18.80	18.45	1.40%	250,525
Jul 15, 2026	18.47	18.61	18.42	18.54	18.20	0.49%	163,247
Jul 14, 2026	18.71	18.72	18.36	18.45	18.11	-1.65%	265,487
Jul 13, 2026	18.90	19.00	18.67	18.76	18.41	-1.21%	240,272
Jul 10, 2026	19.13	19.13	18.88	18.99	18.64	-0.73%	136,197
Jul 9, 2026	18.87	19.13	18.82	19.13	18.78	1.38%	186,882
Jul 8, 2026	19.09	19.09	18.87	18.87	18.52	-1.41%	214,271
Jul 7, 2026	19.11	19.15	19.01	19.14	18.79	0.68%	216,606
Jul 6, 2026	18.95	19.06	18.83	19.01	18.66	0.16%	386,973
Jul 2, 2026	18.76	19.00	18.75	18.98	18.63	1.55%	667,110
Jul 1, 2026	18.76	18.78	18.60	18.69	18.34	-0.21%	275,864
Jun 30, 2026	18.78	18.78	18.60	18.73	18.38	-0.32%	340,726
Jun 29, 2026	18.64	18.79	18.63	18.79	18.44	1.13%	387,218
Jun 26, 2026	18.31	18.63	18.31	18.58	18.24	1.36%	326,636
Jun 25, 2026	18.10	18.39	18.09	18.33	17.99	1.55%	404,437
Jun 24, 2026	18.96	19.00	17.95	18.05	17.72	-4.29%	1,089,938