Horizon Quantum Holdings Ltd. (HQ)
NASDAQ: HQ · Real-Time Price · USD
23.33
-2.59 (-9.99%)
At close: Jun 26, 2026, 4:00 PM EDT
23.40
+0.07 (0.30%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Horizon Quantum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.49 | 27.00 | 22.72 | 23.33 | 23.33 | -9.99% | 594,724 |
| Jun 25, 2026 | 28.68 | 28.90 | 25.67 | 25.92 | 25.92 | -8.76% | 714,472 |
| Jun 24, 2026 | 34.00 | 34.11 | 27.28 | 28.41 | 28.41 | -14.91% | 865,803 |
| Jun 23, 2026 | 37.74 | 41.53 | 31.61 | 33.39 | 33.39 | -13.02% | 1,306,682 |
| Jun 22, 2026 | 36.20 | 45.00 | 33.00 | 38.39 | 38.39 | 19.97% | 2,331,578 |
| Jun 18, 2026 | 24.10 | 39.25 | 23.00 | 32.00 | 32.00 | 35.54% | 8,574,177 |
| Jun 17, 2026 | 18.98 | 25.00 | 18.80 | 23.61 | 23.61 | 26.26% | 3,039,175 |
| Jun 16, 2026 | 17.46 | 19.71 | 17.17 | 18.70 | 18.70 | 4.94% | 1,567,668 |
| Jun 15, 2026 | 11.62 | 18.05 | 11.44 | 17.82 | 17.82 | 63.34% | 6,244,363 |
| Jun 12, 2026 | 10.52 | 11.17 | 10.30 | 10.91 | 10.91 | 5.00% | 135,001 |
| Jun 11, 2026 | 10.03 | 10.47 | 9.75 | 10.39 | 10.39 | 3.80% | 197,469 |
| Jun 10, 2026 | 10.52 | 11.23 | 10.01 | 10.01 | 10.01 | -6.62% | 150,097 |
| Jun 9, 2026 | 11.13 | 11.73 | 10.40 | 10.72 | 10.72 | -4.46% | 146,470 |
| Jun 8, 2026 | 10.75 | 12.00 | 10.36 | 11.22 | 11.22 | 6.76% | 196,508 |
| Jun 5, 2026 | 11.67 | 11.90 | 9.80 | 10.51 | 10.51 | -11.75% | 303,185 |
| Jun 4, 2026 | 12.35 | 12.81 | 11.78 | 11.91 | 11.91 | -5.40% | 316,596 |
| Jun 3, 2026 | 13.65 | 13.80 | 12.41 | 12.59 | 12.59 | -9.23% | 492,597 |
| Jun 2, 2026 | 12.68 | 13.96 | 12.17 | 13.87 | 13.87 | 9.13% | 536,464 |
| Jun 1, 2026 | 13.69 | 13.69 | 12.50 | 12.71 | 12.71 | -3.71% | 239,412 |
| May 29, 2026 | 13.23 | 13.91 | 12.82 | 13.20 | 13.20 | 0.92% | 319,884 |
| May 28, 2026 | 12.05 | 13.29 | 11.50 | 13.08 | 13.08 | 9.55% | 279,062 |
| May 27, 2026 | 12.14 | 12.74 | 11.35 | 11.94 | 11.94 | 0.84% | 212,006 |
| May 26, 2026 | 14.65 | 14.65 | 11.75 | 11.84 | 11.84 | -14.82% | 527,625 |
| May 22, 2026 | 12.17 | 14.20 | 11.70 | 13.90 | 13.90 | 15.93% | 674,270 |
| May 21, 2026 | 11.54 | 12.30 | 11.08 | 11.99 | 11.99 | 10.61% | 282,020 |
| May 20, 2026 | 11.74 | 11.74 | 10.26 | 10.84 | 10.84 | -3.47% | 112,868 |
| May 19, 2026 | 11.40 | 11.60 | 10.80 | 11.23 | 11.23 | -1.14% | 59,126 |
| May 18, 2026 | 11.61 | 12.15 | 11.01 | 11.36 | 11.36 | -4.62% | 110,024 |
| May 15, 2026 | 12.26 | 12.26 | 10.80 | 11.91 | 11.91 | -2.38% | 101,680 |
| May 14, 2026 | 12.44 | 12.44 | 11.67 | 12.20 | 12.20 | -0.89% | 89,620 |
| May 13, 2026 | 11.76 | 12.43 | 11.25 | 12.31 | 12.31 | 4.68% | 109,542 |
| May 12, 2026 | 12.33 | 12.43 | 11.55 | 11.76 | 11.76 | -6.44% | 134,153 |
| May 11, 2026 | 10.49 | 12.84 | 9.92 | 12.57 | 12.57 | 23.11% | 402,589 |
| May 8, 2026 | 10.34 | 10.44 | 9.85 | 10.21 | 10.21 | 2.10% | 153,170 |
| May 7, 2026 | 10.81 | 10.94 | 9.68 | 10.00 | 10.00 | -3.85% | 367,669 |
| May 6, 2026 | 10.22 | 10.95 | 10.05 | 10.40 | 10.40 | 7.38% | 319,042 |
| May 5, 2026 | 10.00 | 10.39 | 9.34 | 9.69 | 9.69 | -3.63% | 135,357 |
| May 4, 2026 | 11.07 | 11.07 | 9.93 | 10.05 | 10.05 | -6.60% | 79,381 |
| May 1, 2026 | 10.59 | 10.86 | 10.08 | 10.76 | 10.76 | 8.47% | 120,898 |
| Apr 30, 2026 | 10.10 | 10.34 | 9.80 | 9.92 | 9.92 | -0.80% | 86,969 |
| Apr 29, 2026 | 10.08 | 10.33 | 9.61 | 10.00 | 10.00 | -0.20% | 76,945 |
| Apr 28, 2026 | 11.10 | 11.25 | 9.88 | 10.02 | 10.02 | -13.84% | 145,095 |
| Apr 27, 2026 | 11.63 | 12.70 | 11.37 | 11.63 | 11.63 | 2.29% | 135,222 |
| Apr 24, 2026 | 11.43 | 11.59 | 10.67 | 11.37 | 11.37 | -1.13% | 53,155 |
| Apr 23, 2026 | 11.75 | 11.79 | 10.66 | 11.50 | 11.50 | -3.77% | 143,790 |
| Apr 22, 2026 | 12.01 | 12.69 | 11.51 | 11.95 | 11.95 | 1.70% | 158,199 |
| Apr 21, 2026 | 13.26 | 13.26 | 11.20 | 11.75 | 11.75 | -9.96% | 194,005 |
| Apr 20, 2026 | 11.50 | 13.48 | 11.15 | 13.05 | 13.05 | 10.78% | 337,249 |
| Apr 17, 2026 | 12.17 | 12.33 | 10.64 | 11.78 | 11.78 | 0.26% | 511,443 |
| Apr 16, 2026 | 13.00 | 14.22 | 11.05 | 11.75 | 11.75 | -3.92% | 841,338 |
| Apr 15, 2026 | 11.02 | 12.70 | 10.86 | 12.23 | 12.23 | 17.82% | 683,431 |
| Apr 14, 2026 | 9.00 | 10.71 | 9.00 | 10.38 | 10.38 | 16.96% | 212,742 |
| Apr 13, 2026 | 9.12 | 9.12 | 8.50 | 8.88 | 8.88 | 0.17% | 60,363 |
| Apr 10, 2026 | 9.42 | 9.43 | 8.70 | 8.86 | 8.86 | 0.80% | 29,293 |
| Apr 9, 2026 | 8.92 | 9.08 | 8.55 | 8.79 | 8.79 | 5.02% | 31,159 |
| Apr 8, 2026 | 8.80 | 8.82 | 8.36 | 8.37 | 8.37 | 0.48% | 28,090 |
| Apr 7, 2026 | 9.10 | 9.30 | 8.33 | 8.33 | 8.33 | -8.46% | 47,813 |
| Apr 6, 2026 | 9.50 | 9.73 | 9.03 | 9.10 | 9.10 | -2.26% | 29,217 |
| Apr 2, 2026 | 8.50 | 9.49 | 8.29 | 9.31 | 9.31 | 8.38% | 64,298 |
| Apr 1, 2026 | 9.14 | 9.14 | 8.50 | 8.59 | 8.59 | -2.28% | 25,167 |
| Mar 31, 2026 | 8.33 | 9.25 | 8.33 | 8.79 | 8.79 | -1.79% | 47,300 |
| Mar 30, 2026 | 10.33 | 10.33 | 8.50 | 8.95 | 8.95 | -7.83% | 43,061 |
| Mar 27, 2026 | 10.89 | 11.04 | 9.51 | 9.71 | 9.71 | -10.84% | 29,033 |
| Mar 26, 2026 | 11.21 | 11.69 | 10.73 | 10.89 | 10.89 | -1.00% | 99,857 |
| Mar 25, 2026 | 10.98 | 11.50 | 10.86 | 11.00 | 11.00 | -0.90% | 75,374 |
| Mar 24, 2026 | 11.30 | 11.30 | 10.55 | 11.10 | 11.10 | -2.03% | 125,799 |
| Mar 23, 2026 | 9.54 | 11.80 | 9.54 | 11.33 | 11.33 | 15.03% | 77,590 |
| Mar 20, 2026 | 12.00 | 13.44 | 8.99 | 9.85 | 9.85 | -26.77% | 74,897 |
| Mar 19, 2026 | 12.78 | 13.63 | 12.50 | 13.45 | 13.45 | 3.46% | 42,047 |
| Mar 18, 2026 | 13.00 | 13.15 | 12.76 | 13.00 | 13.00 | -1.89% | 5,661 |
| Mar 17, 2026 | 12.35 | 13.70 | 12.35 | 13.25 | 13.25 | 10.42% | 44,820 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 1.69% | 4,950 |
| Mar 13, 2026 | 11.85 | 11.99 | 11.80 | 11.80 | 11.80 | -0.67% | 3,972 |
| Mar 12, 2026 | 11.81 | 11.90 | 11.80 | 11.88 | 11.88 | - | 162,429 |
| Mar 11, 2026 | 11.79 | 11.94 | 11.78 | 11.88 | 11.88 | 0.59% | 38,414 |
| Mar 10, 2026 | 11.78 | 11.89 | 11.78 | 11.81 | 11.81 | 0.34% | 34,303 |
| Mar 9, 2026 | 11.65 | 11.80 | 11.65 | 11.77 | 11.77 | 0.26% | 279,221 |
| Mar 6, 2026 | 11.69 | 11.74 | 11.66 | 11.74 | 11.74 | 0.51% | 23,016 |
| Mar 5, 2026 | 11.68 | 11.68 | 11.66 | 11.68 | 11.68 | 0.18% | 10,102 |
| Mar 4, 2026 | 11.63 | 11.66 | 11.63 | 11.66 | 11.66 | 0.33% | 18,411 |
| Mar 3, 2026 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | - | 34,174 |
| Mar 2, 2026 | 11.61 | 11.65 | 11.60 | 11.62 | 11.62 | 0.17% | 13,944 |
| Feb 27, 2026 | 11.64 | 11.70 | 11.57 | 11.60 | 11.60 | -0.34% | 43,142 |
| Feb 26, 2026 | 11.77 | 11.77 | 11.64 | 11.64 | 11.64 | -0.09% | 22,355 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.64 | 11.65 | 11.65 | -0.43% | 45,060 |
| Feb 24, 2026 | 11.69 | 11.70 | 11.63 | 11.70 | 11.70 | - | 76,221 |
| Feb 23, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | 11.70 | -0.85% | 4,757 |
| Feb 20, 2026 | 11.84 | 12.00 | 11.66 | 11.80 | 11.80 | -1.26% | 7,588 |
| Feb 19, 2026 | 11.88 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 4,710 |
| Feb 18, 2026 | 11.89 | 12.00 | 11.65 | 12.00 | 12.00 | -0.79% | 2,415 |
| Feb 17, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.50% | 12,060 |
| Feb 13, 2026 | 11.71 | 11.80 | 11.61 | 11.80 | 11.80 | 0.51% | 1,056 |
| Feb 12, 2026 | 11.75 | 11.79 | 11.74 | 11.74 | 11.74 | - | 22,937 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.72 | 11.74 | 11.74 | -0.91% | 27,888 |
| Feb 10, 2026 | 11.83 | 11.88 | 11.82 | 11.85 | 11.85 | 0.15% | 7,107 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.83 | 11.83 | 11.83 | 0.08% | 4,431 |
| Feb 6, 2026 | 11.72 | 12.00 | 11.70 | 11.82 | 11.82 | 1.03% | 22,228 |
| Feb 5, 2026 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | -0.53% | 52,804 |
| Feb 4, 2026 | 11.80 | 11.83 | 11.64 | 11.76 | 11.76 | -0.82% | 86,991 |
| Feb 3, 2026 | 11.87 | 11.96 | 11.85 | 11.86 | 11.86 | 0.08% | 17,204 |