THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.05	18.29	18.05	18.19	18.19	0.83%	120,304
Jun 26, 2025	18.24	18.29	18.04	18.04	18.04	-0.93%	130,882
Jun 25, 2025	18.21	18.27	18.04	18.21	18.21	0.05%	112,422
Jun 24, 2025	17.92	18.24	17.79	18.20	18.20	2.42%	150,168
Jun 23, 2025	17.90	18.18	17.75	17.77	17.77	-1.22%	200,900
Jun 20, 2025	18.26	18.40	17.94	17.99	17.81	-0.72%	131,935
Jun 18, 2025	18.09	18.26	18.08	18.12	17.94	0.39%	86,921
Jun 17, 2025	18.42	18.64	18.03	18.05	17.87	-2.17%	124,097
Jun 16, 2025	18.66	18.71	18.40	18.45	18.27	-0.49%	75,740
Jun 13, 2025	18.59	18.72	18.51	18.54	18.35	-0.96%	129,598
Jun 12, 2025	18.69	18.74	18.63	18.72	18.53	0.16%	104,581
Jun 11, 2025	18.68	18.74	18.58	18.69	18.50	0.81%	107,124
Jun 10, 2025	18.46	18.70	18.45	18.54	18.35	0.38%	143,547
Jun 9, 2025	18.47	18.59	18.35	18.47	18.29	-	116,288
Jun 6, 2025	18.42	18.64	18.40	18.47	18.29	0.93%	97,326
Jun 5, 2025	18.33	18.49	18.30	18.30	18.12	-0.33%	180,032
Jun 4, 2025	18.28	18.46	18.28	18.36	18.18	0.11%	171,092
Jun 3, 2025	18.25	18.46	18.15	18.34	18.16	-0.05%	122,153
Jun 2, 2025	18.41	18.41	18.07	18.35	18.17	0.22%	134,507
May 30, 2025	18.12	18.37	18.00	18.31	18.13	1.22%	200,493
May 29, 2025	17.83	18.14	17.82	18.09	17.91	1.40%	172,654
May 28, 2025	17.98	18.05	17.84	17.84	17.66	-0.45%	126,985
May 27, 2025	17.90	18.02	17.80	17.92	17.74	1.24%	187,380
May 23, 2025	17.70	17.77	17.63	17.70	17.52	-0.06%	92,462
May 22, 2025	17.92	18.13	17.70	17.71	17.53	-2.80%	212,481
May 21, 2025	18.59	18.61	18.22	18.22	17.86	-2.20%	165,047
May 20, 2025	18.58	18.73	18.51	18.63	18.26	1.14%	135,004
May 19, 2025	18.21	18.52	18.21	18.42	18.05	1.21%	148,277
May 16, 2025	18.00	18.28	17.98	18.20	17.84	1.96%	165,921
May 15, 2025	17.75	18.04	17.61	17.85	17.49	-	357,385
May 14, 2025	18.24	18.31	17.85	17.85	17.49	-2.14%	190,101
May 13, 2025	18.77	18.89	18.22	18.24	17.88	-3.29%	258,397
May 12, 2025	18.41	18.91	18.30	18.86	18.48	3.29%	211,065
May 9, 2025	18.45	18.66	18.22	18.26	17.90	-0.98%	78,010
May 8, 2025	18.54	18.66	18.44	18.44	18.07	-1.23%	134,324
May 7, 2025	18.72	18.89	18.57	18.67	18.30	-0.32%	102,236
May 6, 2025	19.10	19.13	18.68	18.73	18.36	-2.65%	117,256
May 5, 2025	19.30	19.30	19.11	19.24	18.86	-0.31%	88,245
May 2, 2025	19.08	19.39	19.08	19.30	18.91	1.37%	98,547
May 1, 2025	19.45	19.54	19.02	19.04	18.66	-2.01%	116,527
Apr 30, 2025	19.35	19.60	19.16	19.43	19.04	-0.36%	143,224
Apr 29, 2025	19.25	19.57	19.13	19.50	19.11	1.46%	115,834
Apr 28, 2025	19.05	19.39	19.05	19.22	18.84	0.63%	80,697
Apr 25, 2025	18.97	19.17	18.82	19.10	18.72	0.90%	88,242
Apr 24, 2025	18.65	19.09	18.58	18.93	18.55	1.12%	78,004
Apr 23, 2025	18.85	19.15	18.58	18.72	18.35	0.05%	140,078
Apr 22, 2025	18.60	18.83	18.51	18.71	18.16	1.52%	155,960
Apr 21, 2025	18.80	18.89	18.33	18.43	17.89	-2.54%	188,724
Apr 17, 2025	19.00	19.19	18.90	18.91	18.36	-0.89%	156,836
Apr 16, 2025	19.08	19.50	19.01	19.08	18.52	-0.73%	101,543