7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,927.78

+76.26

+0.10%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqCM - Delayed Quote USD

Horizon Quantum Holdings Ltd. (HQ)

11.44 +0.94 (+8.95%)

At close: November 6 at 4:00:01 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	11.26	11.59	10.86	11.44	11.44	173,300
Nov 5, 2026	12.52	12.52	10.00	10.50	10.50	205,200
Nov 4, 2026	13.83	14.40	12.25	12.88	12.88	127,400
Nov 3, 2026	13.45	14.48	13.44	13.48	13.48	104,500
Nov 2, 2026	14.17	14.85	13.44	13.44	13.44	51,400
Oct 30, 2026	14.83	14.83	13.68	14.04	14.04	83,100
Oct 29, 2026	14.96	15.78	14.75	15.32	15.32	81,700
Oct 28, 2026	15.10	15.48	14.80	15.31	15.31	66,500
Oct 27, 2026	14.92	15.24	14.77	15.01	15.01	83,500
Oct 26, 2026	15.12	15.12	14.01	14.48	14.48	53,900
Oct 23, 2026	14.31	15.19	13.99	14.74	14.74	63,200
Oct 22, 2026	14.75	15.08	14.23	14.28	14.28	110,300
Oct 21, 2026	13.88	15.14	13.61	15.12	15.12	126,200
Oct 20, 2026	13.31	13.88	12.83	13.73	13.73	76,600
Oct 19, 2026	13.00	13.36	12.55	13.00	13.00	93,800
Oct 16, 2026	13.94	14.39	12.43	12.49	12.49	129,500
Oct 15, 2026	13.25	14.31	13.07	13.94	13.94	108,200
Oct 14, 2026	14.74	15.14	13.72	13.72	13.72	130,800
Oct 13, 2026	15.48	15.83	14.56	15.18	15.18	88,200
Oct 12, 2026	15.97	16.49	15.50	15.50	15.50	76,800
Oct 9, 2026	16.50	16.98	15.96	16.30	16.30	138,300
Oct 8, 2026	16.00	16.44	15.14	16.31	16.31	199,500
Oct 7, 2026	17.07	17.08	16.02	16.15	16.15	74,800
Oct 6, 2026	16.27	17.43	15.65	17.26	17.26	179,100
Oct 5, 2026	15.80	16.26	15.34	16.03	16.03	95,000
Oct 2, 2026	15.21	16.76	14.97	15.79	15.79	189,300
Oct 1, 2026	14.90	15.07	14.33	14.92	14.92	88,900
Sep 30, 2026	14.40	15.37	14.10	14.86	14.86	151,900
Sep 29, 2026	14.20	14.68	13.85	14.18	14.18	148,900
Sep 28, 2026	15.25	15.41	14.11	14.27	14.27	80,800
Sep 25, 2026	16.00	16.10	15.34	15.59	15.59	99,100
Sep 24, 2026	14.58	16.29	14.37	15.80	15.80	167,400
Sep 23, 2026	16.40	16.47	14.81	14.87	14.87	218,400
Sep 22, 2026	15.34	16.46	15.08	15.74	15.74	380,700
Sep 21, 2026	13.41	15.64	13.01	15.40	15.40	557,900
Sep 18, 2026	13.51	15.00	12.78	13.54	13.54	991,300
Sep 17, 2026	13.56	13.96	12.65	13.51	13.51	535,400
Sep 16, 2026	12.89	14.60	12.69	13.56	13.56	868,400
Sep 15, 2026	10.30	14.20	9.93	13.20	13.20	2,527,900
Sep 14, 2026	14.67	14.67	10.23	10.34	10.34	1,837,800
Sep 11, 2026	15.45	15.73	14.70	15.22	15.22	226,000
Sep 10, 2026	15.53	15.84	15.08	15.45	15.45	79,600
Sep 9, 2026	15.72	16.41	15.45	16.07	16.07	92,800
Sep 8, 2026	15.40	16.55	15.00	16.14	16.14	262,200
Sep 4, 2026	15.90	16.09	14.90	15.56	15.56	118,900
Sep 3, 2026	17.06	17.43	15.50	15.79	15.79	270,300
Sep 2, 2026	14.56	17.50	13.50	17.50	17.50	418,600
Sep 1, 2026	14.34	15.20	14.20	14.59	14.59	171,500
Aug 31, 2026	15.07	15.85	14.45	14.81	14.81	173,800
Aug 28, 2026	16.30	16.91	14.80	15.18	15.18	238,700
Aug 27, 2026	17.50	17.60	16.29	16.47	16.47	216,800
Aug 26, 2026	19.00	19.17	16.26	17.65	17.65	258,200
Aug 25, 2026	19.40	19.88	18.80	19.38	19.38	158,000
Aug 24, 2026	19.50	19.84	17.10	19.44	19.44	390,400
Aug 21, 2026	17.70	21.00	17.20	19.93	19.93	1,274,400
Aug 20, 2026	16.53	17.69	15.76	17.40	17.40	177,100
Aug 19, 2026	16.69	17.06	15.40	16.82	16.82	208,900
Aug 18, 2026	16.40	17.10	15.90	16.77	16.77	164,900
Aug 17, 2026	17.00	17.97	16.68	16.80	16.80	277,500
Aug 14, 2026	16.63	17.40	15.85	16.99	16.99	205,900
Aug 13, 2026	14.26	17.44	13.65	16.67	16.67	335,200
Aug 12, 2026	12.99	15.01	12.76	14.93	14.93	326,200
Aug 11, 2026	12.51	13.00	12.00	12.49	12.49	268,100
Aug 10, 2026	13.88	14.75	12.29	12.56	12.56	287,800
Aug 7, 2026	14.06	14.97	12.89	14.13	14.13	239,500
Aug 6, 2026	14.85	15.65	14.20	14.35	14.35	100,600
Aug 5, 2026	15.15	15.51	14.10	15.03	15.03	153,900
Aug 4, 2026	13.08	16.28	13.08	15.25	15.25	325,200
Aug 3, 2026	12.08	14.21	11.99	13.79	13.79	239,200
Jul 31, 2026	13.87	13.87	11.64	12.08	12.08	230,200
Jul 30, 2026	12.44	13.14	12.10	12.56	12.56	257,800
Jul 29, 2026	11.92	13.97	11.35	11.55	11.55	382,400
Jul 28, 2026	12.01	12.99	11.33	11.69	11.69	233,000
Jul 27, 2026	12.26	13.70	12.07	12.42	12.42	266,100
Jul 24, 2026	14.00	14.00	11.57	11.70	11.70	321,300
Jul 23, 2026	14.50	15.42	13.57	13.74	13.74	249,100
Jul 22, 2026	16.78	17.27	14.46	14.64	14.64	305,200
Jul 21, 2026	20.06	20.11	16.50	16.69	16.69	577,100
Jul 20, 2026	22.30	23.99	19.44	19.60	19.60	288,900
Jul 17, 2026	19.47	23.68	19.01	22.31	22.31	567,700
Jul 16, 2026	20.93	22.13	18.98	20.93	20.93	335,700
Jul 15, 2026	20.33	24.93	20.33	21.91	21.91	427,100
Jul 14, 2026	21.38	22.30	19.80	21.19	21.19	383,600
Jul 13, 2026	22.11	23.04	20.96	21.38	21.38	448,600
Jul 10, 2026	24.00	25.14	22.75	22.99	22.99	486,400
Jul 9, 2026	24.00	25.50	23.68	24.06	24.06	457,600
Jul 8, 2026	23.00	25.88	22.90	23.76	23.76	409,100
Jul 7, 2026	23.58	24.51	21.86	23.50	23.50	488,700
Jul 6, 2026	24.40	25.89	23.50	24.22	24.22	455,700
Jul 2, 2026	26.83	28.00	23.64	23.78	23.78	641,100
Jul 1, 2026	28.10	31.89	25.97	27.03	27.03	864,500
Jun 30, 2026	23.50	28.55	22.45	27.76	27.76	783,900
Jun 29, 2026	23.21	24.98	21.30	23.50	23.50	822,100
Jun 26, 2026	25.49	27.00	22.72	23.33	23.33	596,700
Jun 25, 2026	28.68	28.90	25.67	25.92	25.92	714,800
Jun 24, 2026	34.00	34.11	27.28	28.41	28.41	877,400
Jun 23, 2026	37.74	41.53	31.61	33.39	33.39	1,310,600
Jun 22, 2026	36.20	45.00	33.00	38.39	38.39	2,354,600
Jun 18, 2026	24.10	39.25	23.00	32.00	32.00	8,691,700
Jun 17, 2026	18.98	25.00	18.80	23.61	23.61	3,052,900
Jun 16, 2026	17.46	19.71	17.17	18.70	18.70	1,570,700
Jun 15, 2026	11.62	18.05	11.44	17.82	17.82	6,244,400
Jun 12, 2026	10.52	11.17	10.30	10.91	10.91	134,900
Jun 11, 2026	10.03	10.47	9.75	10.39	10.39	197,500
Jun 10, 2026	10.52	11.23	10.01	10.01	10.01	150,100
Jun 9, 2026	11.13	11.73	10.40	10.72	10.72	146,500
Jun 8, 2026	10.75	12.00	10.36	11.22	11.22	196,500
Jun 5, 2026	11.67	11.90	9.80	10.51	10.51	303,200
Jun 4, 2026	12.35	12.81	11.78	11.91	11.91	316,600
Jun 3, 2026	13.65	13.80	12.41	12.59	12.59	492,600
Jun 2, 2026	12.68	13.96	12.17	13.87	13.87	536,500
Jun 1, 2026	13.69	13.69	12.50	12.71	12.71	239,100
May 29, 2026	13.23	13.90	12.82	13.20	13.20	318,300
May 28, 2026	12.05	13.29	11.50	13.08	13.08	279,000
May 27, 2026	12.14	12.74	11.35	11.94	11.94	211,500
May 26, 2026	14.65	14.65	11.75	11.84	11.84	527,200
May 22, 2026	12.17	14.20	11.70	13.90	13.90	672,400
May 21, 2026	11.54	12.30	11.08	11.99	11.99	282,000
May 20, 2026	11.74	11.74	10.26	10.84	10.84	112,600
May 19, 2026	11.40	11.60	10.80	11.23	11.23	59,100
May 18, 2026	11.61	12.15	11.01	11.36	11.36	110,000
May 15, 2026	12.26	12.26	10.80	11.91	11.91	101,400
May 14, 2026	12.44	12.44	11.67	12.20	12.20	89,600
May 13, 2026	11.76	12.43	11.25	12.31	12.31	109,500
May 12, 2026	12.33	12.43	11.55	11.76	11.76	134,200
May 11, 2026	10.49	12.84	9.92	12.57	12.57	402,600
May 8, 2026	10.34	10.44	9.85	10.21	10.21	153,200
May 7, 2026	10.81	10.94	9.68	10.00	10.00	367,700
May 6, 2026	10.22	10.95	10.05	10.40	10.40	319,000
May 5, 2026	10.00	10.39	9.34	9.69	9.69	135,400
May 4, 2026	11.07	11.07	9.93	10.05	10.05	79,400
May 1, 2026	10.59	10.86	10.08	10.76	10.76	120,700
Apr 30, 2026	10.10	10.34	9.80	9.92	9.92	86,900
Apr 29, 2026	10.08	10.33	9.61	10.00	10.00	76,700
Apr 28, 2026	11.10	11.25	9.88	10.02	10.02	145,100
Apr 27, 2026	11.63	12.70	11.37	11.63	11.63	135,200
Apr 24, 2026	11.43	11.59	10.67	11.37	11.37	53,200
Apr 23, 2026	11.75	11.79	10.66	11.50	11.50	143,600
Apr 22, 2026	12.01	12.69	11.51	11.95	11.95	158,000
Apr 21, 2026	13.26	13.26	11.20	11.75	11.75	194,000
Apr 20, 2026	11.50	13.48	11.15	13.05	13.05	337,200
Apr 17, 2026	12.17	12.33	10.64	11.78	11.78	511,400
Apr 16, 2026	13.00	14.22	11.05	11.75	11.75	841,300
Apr 15, 2026	11.02	12.70	10.86	12.23	12.23	683,400
Apr 14, 2026	9.00	10.71	9.00	10.38	10.38	212,700
Apr 13, 2026	9.12	9.12	8.50	8.88	8.88	60,400
Apr 10, 2026	9.42	9.43	8.70	8.86	8.86	29,300
Apr 9, 2026	8.92	9.08	8.55	8.79	8.79	31,000
Apr 8, 2026	8.80	8.82	8.36	8.37	8.37	28,100
Apr 7, 2026	9.10	9.30	8.33	8.33	8.33	47,600
Apr 6, 2026	9.50	9.73	9.03	9.10	9.10	29,200
Apr 2, 2026	8.50	9.49	8.29	9.31	9.31	64,300
Apr 1, 2026	9.14	9.14	8.50	8.59	8.59	25,200
Mar 31, 2026	8.33	9.25	8.33	8.79	8.79	47,100
Mar 30, 2026	10.33	10.33	8.50	8.95	8.95	43,100
Mar 27, 2026	10.89	11.04	9.51	9.71	9.71	29,000
Mar 26, 2026	11.21	11.69	10.73	10.89	10.89	99,900
Mar 25, 2026	10.98	11.50	10.86	11.00	11.00	75,400
Mar 24, 2026	11.30	11.30	10.55	11.10	11.10	125,800
Mar 23, 2026	9.54	11.80	9.54	11.33	11.33	77,600
Mar 20, 2026	12.00	13.44	8.99	9.85	9.85	74,900

Mobilize your Website

View Site in Mobile | Classic

Share by: