THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.31	18.39	18.10	18.26	18.26	-0.16%	86,171
Apr 27, 2026	17.61	18.40	17.59	18.29	18.29	3.57%	276,383
Apr 24, 2026	17.90	17.97	17.61	17.66	17.66	-1.18%	127,482
Apr 23, 2026	18.02	18.09	17.82	17.87	17.87	-1.00%	127,627
Apr 22, 2026	18.15	18.43	17.90	18.05	18.05	-1.10%	130,680
Apr 21, 2026	18.49	18.49	18.25	18.25	18.07	-0.44%	147,406
Apr 20, 2026	18.38	18.45	18.30	18.33	18.15	0.27%	133,611
Apr 17, 2026	18.10	18.50	18.10	18.28	18.10	1.56%	121,199
Apr 16, 2026	18.16	18.26	17.94	18.00	17.82	-0.83%	105,077
Apr 15, 2026	18.08	18.30	17.96	18.15	17.97	1.91%	92,529
Apr 14, 2026	18.02	18.41	17.81	17.81	17.63	-0.84%	235,167
Apr 13, 2026	17.73	18.00	17.67	17.96	17.78	0.90%	127,402
Apr 10, 2026	17.96	18.00	17.65	17.80	17.62	0.14%	71,767
Apr 9, 2026	17.59	17.90	17.52	17.78	17.60	1.05%	99,288
Apr 8, 2026	17.35	17.74	17.26	17.59	17.42	2.51%	104,001
Apr 7, 2026	17.35	17.45	17.10	17.16	16.99	-0.23%	87,223
Apr 6, 2026	17.17	17.31	16.95	17.20	17.03	0.17%	113,608
Apr 2, 2026	17.20	17.42	17.05	17.17	17.00	-0.98%	112,014
Apr 1, 2026	17.00	17.44	17.00	17.34	17.17	3.21%	127,746
Mar 31, 2026	16.40	17.18	16.40	16.80	16.63	2.75%	199,014
Mar 30, 2026	16.76	17.11	16.28	16.35	16.19	-1.80%	305,170
Mar 27, 2026	17.06	17.15	16.65	16.65	16.49	-3.08%	133,944
Mar 26, 2026	17.16	17.39	16.90	17.18	17.01	0.23%	280,905
Mar 25, 2026	17.18	17.32	17.05	17.14	16.97	0.12%	161,212
Mar 24, 2026	16.95	17.28	16.85	17.12	16.95	-0.87%	109,123
Mar 23, 2026	17.25	17.42	17.20	17.27	16.92	0.41%	206,663
Mar 20, 2026	17.52	17.65	17.20	17.20	16.85	-1.38%	142,222
Mar 19, 2026	17.50	17.68	17.34	17.44	17.09	-0.80%	95,822
Mar 18, 2026	17.97	17.97	17.57	17.58	17.23	-2.12%	152,334
Mar 17, 2026	17.99	18.11	17.96	17.96	17.60	0.28%	147,794
Mar 16, 2026	17.85	17.97	17.82	17.91	17.55	0.67%	124,478
Mar 13, 2026	17.95	18.10	17.77	17.79	17.43	-1.06%	134,139
Mar 12, 2026	18.17	18.26	17.91	17.98	17.62	-1.48%	114,998
Mar 11, 2026	18.29	18.34	18.15	18.25	17.88	-0.54%	77,372
Mar 10, 2026	18.32	18.53	18.30	18.35	17.98	0.55%	77,350
Mar 9, 2026	18.24	18.27	17.94	18.25	17.88	-0.49%	126,131
Mar 6, 2026	18.54	18.57	18.26	18.34	17.97	-1.24%	110,051
Mar 5, 2026	18.88	18.88	18.49	18.57	18.20	-2.21%	164,913
Mar 4, 2026	18.95	19.14	18.92	18.99	18.61	0.05%	92,115
Mar 3, 2026	19.10	19.12	18.78	18.98	18.60	-0.99%	161,321
Mar 2, 2026	19.22	19.27	19.08	19.17	18.78	-0.62%	183,834
Feb 27, 2026	19.13	19.29	19.04	19.29	18.90	0.94%	156,820
Feb 26, 2026	19.07	19.14	18.87	19.11	18.72	0.68%	115,981
Feb 25, 2026	19.00	19.17	18.93	18.98	18.60	-0.32%	104,728
Feb 24, 2026	19.08	19.15	19.01	19.04	18.66	0.05%	85,891
Feb 23, 2026	18.92	19.07	18.89	19.03	18.65	0.42%	132,137
Feb 20, 2026	19.11	19.22	18.93	18.95	18.57	-1.92%	116,231
Feb 19, 2026	19.17	19.41	19.13	19.32	18.75	-	110,649
Feb 18, 2026	19.17	19.35	19.13	19.32	18.75	0.89%	134,096
Feb 17, 2026	18.94	19.21	18.89	19.15	18.59	0.47%	162,606
Feb 13, 2026	19.06	19.23	19.04	19.06	18.50	-0.16%	77,570
Feb 12, 2026	19.09	19.20	19.00	19.09	18.53	-	97,236
Feb 11, 2026	19.08	19.15	18.96	19.09	18.53	0.95%	84,355
Feb 10, 2026	19.11	19.11	18.88	18.91	18.36	-0.58%	136,708
Feb 9, 2026	19.15	19.16	18.79	19.02	18.46	-0.52%	173,505
Feb 6, 2026	18.98	19.12	18.87	19.12	18.56	1.49%	212,998
Feb 5, 2026	19.08	19.25	18.82	18.84	18.29	-1.93%	153,305
Feb 4, 2026	19.15	19.28	19.01	19.21	18.65	1.05%	157,608
Feb 3, 2026	19.22	19.39	18.96	19.01	18.45	-1.45%	148,174
Feb 2, 2026	19.18	19.35	19.15	19.29	18.72	0.73%	143,707
Jan 30, 2026	19.20	19.24	18.98	19.15	18.59	0.42%	188,336
Jan 29, 2026	19.01	19.23	18.92	19.07	18.51	0.58%	201,976
Jan 28, 2026	19.17	19.23	18.90	18.96	18.40	-1.40%	247,238
Jan 27, 2026	19.50	19.63	19.17	19.23	18.67	-2.63%	315,600
Jan 26, 2026	19.88	20.04	19.68	19.75	19.17	-0.65%	176,076
Jan 23, 2026	20.06	20.09	19.84	19.88	19.30	-1.63%	135,931
Jan 22, 2026	20.13	20.39	20.06	20.21	19.44	0.25%	278,361
Jan 21, 2026	19.78	20.16	19.75	20.16	19.39	2.54%	158,882
Jan 20, 2026	19.64	19.73	19.50	19.66	18.91	-0.41%	168,526
Jan 16, 2026	19.80	19.96	19.59	19.74	18.99	-0.25%	672,918
Jan 15, 2026	20.00	20.00	19.71	19.79	19.04	-0.70%	222,334
Jan 14, 2026	19.82	19.96	19.66	19.93	19.17	0.55%	206,572
Jan 13, 2026	19.80	19.82	19.57	19.82	19.07	0.15%	205,325
Jan 12, 2026	19.81	19.89	19.67	19.79	19.04	0.15%	267,779
Jan 9, 2026	19.85	19.97	19.63	19.76	19.01	0.41%	168,629
Jan 8, 2026	19.82	19.93	19.52	19.68	18.93	-1.06%	213,717
Jan 7, 2026	19.75	20.14	19.64	19.89	19.14	1.07%	238,234
Jan 6, 2026	19.37	19.78	19.37	19.68	18.93	1.92%	239,871
Jan 5, 2026	19.26	19.39	19.01	19.31	18.58	0.16%	271,809
Jan 2, 2026	19.34	19.45	19.09	19.28	18.55	0.78%	193,265
Dec 31, 2025	19.18	19.23	19.05	19.13	18.40	-0.93%	155,360
Dec 30, 2025	19.27	19.51	19.27	19.31	18.40	0.26%	211,685
Dec 29, 2025	19.28	19.38	19.26	19.26	18.36	-0.10%	132,791
Dec 26, 2025	19.26	19.35	19.20	19.28	18.38	0.26%	138,722
Dec 24, 2025	19.12	19.30	19.12	19.23	18.33	0.58%	109,566
Dec 23, 2025	18.95	19.16	18.95	19.12	18.22	1.06%	166,113
Dec 22, 2025	18.82	18.98	18.82	18.92	18.03	0.11%	141,326
Dec 19, 2025	18.65	18.98	18.62	18.90	18.01	0.96%	117,632
Dec 18, 2025	18.66	18.84	18.66	18.72	17.84	0.43%	101,894
Dec 17, 2025	18.78	18.85	18.64	18.64	17.77	-0.16%	117,618
Dec 16, 2025	18.99	18.99	18.60	18.67	17.79	-1.37%	136,685
Dec 15, 2025	18.73	18.97	18.68	18.93	18.04	1.07%	156,246
Dec 12, 2025	18.69	18.74	18.61	18.73	17.85	0.64%	143,864
Dec 11, 2025	18.50	18.70	18.45	18.61	17.74	0.38%	114,890
Dec 10, 2025	18.33	18.56	18.30	18.54	17.67	1.09%	145,587
Dec 9, 2025	18.51	18.70	18.33	18.34	17.48	-1.24%	142,049
Dec 8, 2025	18.81	18.90	18.52	18.57	17.70	-1.07%	150,437
Dec 5, 2025	18.87	18.94	18.72	18.77	17.89	0.05%	127,193
Dec 4, 2025	18.74	18.85	18.70	18.76	17.88	-0.27%	108,063
Dec 3, 2025	18.77	18.93	18.77	18.81	17.93	0.21%	86,382