Horizon Quantum Holdings Ltd. Class A HQ
NASDAQ · United States · Technology Services
$14.85-0.01 (-0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.76 | -0.67% | $14.90 | $15.01 | $14.36 | 45.17K |
| 2026-09-30 | $14.86 | +4.80% | $14.40 | $15.37 | $14.10 | 151.90K |
| 2026-09-29 | $14.18 | -0.63% | $14.20 | $14.68 | $13.85 | 148.90K |
| 2026-09-28 | $14.27 | -8.47% | $15.25 | $15.41 | $14.11 | 80.80K |
| 2026-09-25 | $15.59 | -1.33% | $16.00 | $16.10 | $15.34 | 99.10K |
| 2026-09-24 | $15.80 | +6.25% | $14.58 | $16.29 | $14.37 | 167.40K |
| 2026-09-23 | $14.87 | -5.53% | $16.40 | $16.47 | $14.81 | 218.40K |
| 2026-09-22 | $15.74 | +2.21% | $15.34 | $16.46 | $15.08 | 380.70K |
| 2026-09-21 | $15.40 | +13.74% | $13.41 | $15.64 | $13.01 | 557.90K |
| 2026-09-18 | $13.54 | +0.22% | $13.51 | $15.00 | $12.78 | 991.30K |
| 2026-09-17 | $13.51 | -0.37% | $13.56 | $13.96 | $12.65 | 535.40K |
| 2026-09-16 | $13.56 | +2.73% | $12.89 | $14.60 | $12.69 | 868.40K |
| 2026-09-15 | $13.20 | +27.66% | $10.30 | $14.20 | $9.93 | 2.53M |
| 2026-09-14 | $10.34 | -32.06% | $14.67 | $14.67 | $10.23 | 1.84M |
| 2026-09-11 | $15.22 | -1.49% | $15.45 | $15.73 | $14.70 | 226.00K |
| 2026-09-10 | $15.45 | -3.86% | $15.53 | $15.84 | $15.08 | 79.60K |
| 2026-09-09 | $16.07 | -0.43% | $15.72 | $16.41 | $15.45 | 92.80K |
| 2026-09-08 | $16.14 | +3.73% | $15.40 | $16.55 | $15.00 | 262.20K |
| 2026-09-04 | $15.56 | -1.46% | $15.90 | $16.09 | $14.90 | 118.90K |
| 2026-09-03 | $15.79 | -9.77% | $17.06 | $17.43 | $15.50 | 270.30K |
| 2026-09-02 | $17.50 | +19.95% | $14.56 | $17.50 | $13.50 | 418.60K |
| 2026-09-01 | $14.59 | -1.49% | $14.34 | $15.20 | $14.20 | 171.50K |
| 2026-08-31 | $14.81 | -2.44% | $15.07 | $15.85 | $14.45 | 173.80K |
| 2026-08-28 | $15.18 | -7.83% | $16.30 | $16.91 | $14.80 | 238.70K |
| 2026-08-27 | $16.47 | -6.69% | $17.50 | $17.60 | $16.29 | 216.80K |
| 2026-08-26 | $17.65 | -8.93% | $19.00 | $19.17 | $16.26 | 258.20K |
| 2026-08-25 | $19.38 | -0.31% | $19.40 | $19.88 | $18.80 | 158.00K |
| 2026-08-24 | $19.44 | -2.46% | $19.50 | $19.84 | $17.10 | 390.40K |
| 2026-08-21 | $19.93 | +14.54% | $17.70 | $21.00 | $17.20 | 1.27M |
| 2026-08-20 | $17.40 | +3.45% | $16.53 | $17.69 | $15.76 | 177.10K |
| 2026-08-19 | $16.82 | +0.30% | $16.69 | $17.06 | $15.40 | 208.90K |
| 2026-08-18 | $16.77 | -0.18% | $16.40 | $17.10 | $15.90 | 164.90K |
| 2026-08-17 | $16.80 | -1.12% | $17.00 | $17.97 | $16.68 | 277.50K |
| 2026-08-14 | $16.99 | +1.92% | $16.63 | $17.40 | $15.85 | 205.90K |
| 2026-08-13 | $16.67 | +11.65% | $14.26 | $17.44 | $13.65 | 335.20K |
| 2026-08-12 | $14.93 | +19.54% | $12.99 | $15.01 | $12.76 | 326.20K |
| 2026-08-11 | $12.49 | -0.56% | $12.51 | $13.00 | $12.00 | 268.10K |
| 2026-08-10 | $12.56 | -11.11% | $13.88 | $14.75 | $12.29 | 287.80K |
| 2026-08-07 | $14.13 | -1.53% | $14.06 | $14.97 | $12.89 | 239.50K |
| 2026-08-06 | $14.35 | -4.52% | $14.85 | $15.65 | $14.20 | 100.60K |
| 2026-08-05 | $15.03 | -1.44% | $15.15 | $15.51 | $14.10 | 153.90K |
| 2026-08-04 | $15.25 | +10.59% | $13.08 | $16.28 | $13.08 | 325.20K |
| 2026-08-03 | $13.79 | +14.16% | $12.08 | $14.21 | $11.99 | 239.20K |
| 2026-07-31 | $12.08 | -3.82% | $13.87 | $13.87 | $11.64 | 230.20K |
| 2026-07-30 | $12.56 | +8.74% | $12.44 | $13.14 | $12.10 | 257.80K |
| 2026-07-29 | $11.55 | -1.20% | $11.92 | $13.97 | $11.35 | 382.40K |
| 2026-07-28 | $11.69 | -5.88% | $12.01 | $12.99 | $11.33 | 233.00K |
| 2026-07-27 | $12.42 | +6.15% | $12.26 | $13.70 | $12.07 | 266.10K |
| 2026-07-24 | $11.70 | -14.85% | $14.00 | $14.00 | $11.57 | 321.30K |
| 2026-07-23 | $13.74 | -6.15% | $14.50 | $15.42 | $13.57 | 249.10K |
| 2026-07-22 | $14.64 | -12.28% | $16.78 | $17.27 | $14.46 | 305.20K |
| 2026-07-21 | $16.69 | -14.85% | $20.06 | $20.11 | $16.50 | 577.10K |
| 2026-07-20 | $19.60 | -12.15% | $22.30 | $23.99 | $19.44 | 288.90K |
| 2026-07-17 | $22.31 | +6.59% | $19.47 | $23.68 | $19.01 | 567.70K |
| 2026-07-16 | $20.93 | -4.47% | $20.93 | $22.13 | $18.98 | 335.70K |
| 2026-07-15 | $21.91 | +3.40% | $20.33 | $24.93 | $20.33 | 427.10K |
| 2026-07-14 | $21.19 | -0.89% | $21.38 | $22.30 | $19.80 | 383.60K |
| 2026-07-13 | $21.38 | -7.00% | $22.11 | $23.04 | $20.96 | 448.60K |
| 2026-07-10 | $22.99 | -4.45% | $24.00 | $25.14 | $22.75 | 486.40K |
| 2026-07-09 | $24.06 | +1.26% | $24.00 | $25.50 | $23.68 | 457.60K |
| 2026-07-08 | $23.76 | +1.11% | $23.00 | $25.88 | $22.90 | 409.10K |
| 2026-07-07 | $23.50 | -2.97% | $23.58 | $24.51 | $21.86 | 488.70K |
| 2026-07-06 | $24.22 | +1.85% | $24.40 | $25.89 | $23.50 | 455.70K |
| 2026-07-02 | $23.78 | -12.02% | $26.83 | $28.00 | $23.64 | 641.10K |
| 2026-07-01 | $27.03 | -2.63% | $28.10 | $31.89 | $25.97 | 864.50K |
| 2026-06-30 | $27.76 | +18.13% | $23.50 | $28.55 | $22.45 | 783.90K |
| 2026-06-29 | $23.50 | +0.73% | $23.21 | $24.98 | $21.30 | 822.10K |
| 2026-06-26 | $23.33 | -9.99% | $25.49 | $27.00 | $22.72 | 596.70K |
| 2026-06-25 | $25.92 | -8.76% | $28.68 | $28.90 | $25.67 | 714.80K |
| 2026-06-24 | $28.41 | -14.91% | $34.00 | $34.11 | $27.28 | 877.40K |
| 2026-06-23 | $33.39 | -13.02% | $37.74 | $41.53 | $31.61 | 1.31M |
| 2026-06-22 | $38.39 | +19.97% | $36.20 | $45.00 | $33.00 | 2.35M |
| 2026-06-18 | $32.00 | +35.54% | $24.10 | $39.25 | $23.00 | 8.69M |
| 2026-06-17 | $23.61 | +26.26% | $18.98 | $25.00 | $18.80 | 3.05M |
| 2026-06-16 | $18.70 | +4.94% | $17.46 | $19.71 | $17.17 | 1.57M |
| 2026-06-15 | $17.82 | +63.34% | $11.62 | $18.05 | $11.44 | 6.24M |
| 2026-06-12 | $10.91 | +5.00% | $10.52 | $11.17 | $10.30 | 134.90K |
| 2026-06-11 | $10.39 | +3.80% | $10.03 | $10.47 | $9.75 | 197.50K |
| 2026-06-10 | $10.01 | -6.62% | $10.52 | $11.23 | $10.01 | 150.10K |
| 2026-06-09 | $10.72 | -4.46% | $11.13 | $11.73 | $10.40 | 146.50K |
| 2026-06-08 | $11.22 | +6.76% | $10.75 | $12.00 | $10.36 | 196.50K |
| 2026-06-05 | $10.51 | -11.75% | $11.67 | $11.90 | $9.80 | 303.20K |
| 2026-06-04 | $11.91 | -5.40% | $12.35 | $12.81 | $11.78 | 316.60K |
| 2026-06-03 | $12.59 | -9.23% | $13.65 | $13.80 | $12.41 | 492.60K |
| 2026-06-02 | $13.87 | +9.13% | $12.68 | $13.96 | $12.17 | 536.50K |
| 2026-06-01 | $12.71 | -3.71% | $13.69 | $13.69 | $12.50 | 239.10K |
| 2026-05-29 | $13.20 | +0.92% | $13.23 | $13.90 | $12.82 | 318.30K |
| 2026-05-28 | $13.08 | +9.55% | $12.05 | $13.29 | $11.50 | 279.00K |
| 2026-05-27 | $11.94 | +0.84% | $12.14 | $12.74 | $11.35 | 211.50K |
| 2026-05-26 | $11.84 | -14.82% | $14.65 | $14.65 | $11.75 | 527.20K |