NASDAQ : HQ
Horizon Quantum Holdings Ltd. — Price history
Other · Singapore
Last price 14.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 757.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Horizon Quantum Holdings Ltd. (HQ) closed at 14.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.83 | 14.83 | 13.68 | 14.04 | 83,067 | -8.36% |
| 2026-10-29 | 14.96 | 15.78 | 14.75 | 15.32 | 81,746 | +0.07% |
| 2026-10-28 | 15.1 | 15.48 | 14.803 | 15.31 | 66,536 | +2.00% |
| 2026-10-27 | 14.92 | 15.24 | 14.77 | 15.01 | 83,460 | +3.66% |
| 2026-10-26 | 15.12 | 15.12 | 14.009 | 14.48 | 53,922 | -1.76% |
| 2026-10-23 | 14.31 | 15.19 | 13.99 | 14.74 | 63,228 | +3.22% |
| 2026-10-22 | 14.75 | 15.08 | 14.23 | 14.28 | 110,328 | -5.56% |
| 2026-10-21 | 13.88 | 15.14 | 13.61 | 15.12 | 126,857 | +10.12% |
| 2026-10-20 | 13.31 | 13.882 | 12.83 | 13.73 | 77,029 | +5.62% |
| 2026-10-19 | 13 | 13.36 | 12.55 | 13 | 93,907 | +4.08% |
| 2026-10-16 | 13.94 | 14.39 | 12.43 | 12.49 | 129,571 | -10.40% |
| 2026-10-15 | 13.25 | 14.314 | 13.065 | 13.94 | 108,232 | +1.60% |
| 2026-10-14 | 14.74 | 15.14 | 13.72 | 13.72 | 131,202 | -9.62% |
| 2026-10-13 | 15.48 | 15.83 | 14.56 | 15.18 | 88,756 | -2.06% |
| 2026-10-12 | 15.97 | 16.49 | 15.5 | 15.5 | 76,763 | -4.91% |
| 2026-10-09 | 16.5 | 16.98 | 15.96 | 16.3 | 138,345 | -0.06% |
| 2026-10-08 | 16 | 16.44 | 15.14 | 16.31 | 199,811 | +0.99% |
| 2026-10-07 | 17.07 | 17.08 | 16.02 | 16.15 | 74,997 | -6.43% |
| 2026-10-06 | 16.27 | 17.43 | 15.65 | 17.26 | 179,233 | +7.67% |
| 2026-10-05 | 15.8 | 16.26 | 15.34 | 16.03 | 95,084 | +1.52% |
| 2026-10-02 | 15.21 | 16.759 | 14.965 | 15.79 | 189,420 | +5.83% |
| 2026-10-01 | 14.9 | 15.065 | 14.33 | 14.92 | 89,445 | +0.40% |
| 2026-09-30 | 14.4 | 15.37 | 14.1 | 14.86 | 151,906 | +4.80% |
| 2026-09-29 | 14.2 | 14.675 | 13.85 | 14.18 | 149,196 | -0.63% |
| 2026-09-28 | 15.25 | 15.41 | 14.11 | 14.27 | 80,803 | -8.47% |
| 2026-09-25 | 16 | 16.1 | 15.335 | 15.59 | 99,144 | -1.33% |
| 2026-09-24 | 14.58 | 16.29 | 14.37 | 15.8 | 168,142 | +6.25% |
| 2026-09-23 | 16.4 | 16.468 | 14.811 | 14.87 | 218,417 | -5.53% |
| 2026-09-22 | 15.34 | 16.46 | 15.08 | 15.74 | 381,353 | +2.21% |
| 2026-09-21 | 13.405 | 15.64 | 13.009 | 15.4 | 558,555 | +13.74% |
| 2026-09-18 | 13.51 | 15 | 12.781 | 13.54 | 991,798 | +0.22% |
| 2026-09-17 | 13.56 | 13.96 | 12.65 | 13.51 | 536,428 | -0.37% |
| 2026-09-16 | 12.89 | 14.6 | 12.69 | 13.56 | 870,058 | +2.73% |
| 2026-09-15 | 10.3 | 14.2 | 9.93 | 13.2 | 2,531,993 | +27.66% |
| 2026-09-14 | 14.67 | 14.67 | 10.225 | 10.34 | 1,837,763 | -32.06% |
| 2026-09-11 | 15.45 | 15.725 | 14.7 | 15.22 | 226,688 | -1.49% |
| 2026-09-10 | 15.53 | 15.84 | 15.08 | 15.45 | 79,659 | -3.86% |
| 2026-09-09 | 15.72 | 16.41 | 15.45 | 16.07 | 92,824 | -0.43% |
| 2026-09-08 | 15.4 | 16.55 | 15 | 16.14 | 262,171 | +3.73% |
| 2026-09-04 | 15.9 | 16.09 | 14.9 | 15.56 | 118,888 | -1.46% |
| 2026-09-03 | 17.06 | 17.425 | 15.5 | 15.79 | 270,461 | -9.77% |
| 2026-09-02 | 14.56 | 17.5 | 13.5 | 17.5 | 420,147 | +19.95% |
| 2026-09-01 | 14.34 | 15.2 | 14.2 | 14.59 | 171,502 | -1.49% |
| 2026-08-31 | 15.07 | 15.85 | 14.45 | 14.81 | 174,023 | -2.44% |
| 2026-08-28 | 16.3 | 16.91 | 14.8 | 15.18 | 238,677 | -7.83% |
| 2026-08-27 | 17.5 | 17.6 | 16.29 | 16.47 | 217,148 | -6.69% |
| 2026-08-26 | 19 | 19.165 | 16.26 | 17.65 | 259,007 | -8.93% |
| 2026-08-25 | 19.4 | 19.878 | 18.795 | 19.38 | 158,065 | -0.31% |
| 2026-08-24 | 19.5 | 19.84 | 17.1 | 19.44 | 390,633 | -2.46% |
| 2026-08-21 | 17.7 | 21 | 17.2 | 19.93 | 1,274,681 | +14.54% |
| 2026-08-20 | 16.53 | 17.69 | 15.76 | 17.4 | 177,197 | +3.45% |
| 2026-08-19 | 16.69 | 17.06 | 15.4 | 16.82 | 208,916 | +0.30% |
| 2026-08-18 | 16.4 | 17.1 | 15.9 | 16.77 | 165,039 | -0.18% |
| 2026-08-17 | 17 | 17.97 | 16.68 | 16.8 | 277,502 | -1.12% |
| 2026-08-14 | 16.63 | 17.4 | 15.85 | 16.99 | 205,960 | +1.92% |
| 2026-08-13 | 14.26 | 17.441 | 13.647 | 16.67 | 335,154 | +11.65% |
| 2026-08-12 | 12.99 | 15.01 | 12.757 | 14.93 | 326,611 | +19.54% |
| 2026-08-11 | 12.51 | 13 | 12 | 12.49 | 268,142 | -0.56% |
| 2026-08-10 | 13.88 | 14.75 | 12.29 | 12.56 | 287,830 | -11.11% |
| 2026-08-07 | 14.06 | 14.97 | 12.89 | 14.13 | 239,460 | -1.53% |
| 2026-08-06 | 14.85 | 15.65 | 14.2 | 14.35 | 100,566 | -4.52% |
| 2026-08-05 | 15.15 | 15.512 | 14.1 | 15.03 | 154,001 | -1.44% |
| 2026-08-04 | 13.08 | 16.28 | 13.08 | 15.25 | 325,577 | +10.59% |
| 2026-08-03 | 12.08 | 14.21 | 11.99 | 13.79 | 239,453 | +14.16% |
| 2026-07-31 | 13.87 | 13.87 | 11.64 | 12.08 | 230,267 | -3.82% |
| 2026-07-30 | 12.44 | 13.14 | 12.1 | 12.56 | 258,056 | +8.74% |
| 2026-07-29 | 11.92 | 13.973 | 11.345 | 11.55 | 385,776 | -1.20% |
| 2026-07-28 | 12.01 | 12.99 | 11.33 | 11.69 | 237,628 | -5.88% |
| 2026-07-27 | 12.26 | 13.7 | 12.07 | 12.42 | 266,950 | +6.15% |
| 2026-07-24 | 14 | 14 | 11.57 | 11.7 | 321,281 | -14.85% |
| 2026-07-23 | 14.5 | 15.42 | 13.57 | 13.74 | 249,285 | -6.15% |
| 2026-07-22 | 16.78 | 17.27 | 14.46 | 14.64 | 305,197 | -12.28% |
| 2026-07-21 | 20.06 | 20.11 | 16.5 | 16.69 | 577,058 | -14.85% |
| 2026-07-20 | 22.3 | 23.99 | 19.44 | 19.6 | 289,096 | -12.15% |
| 2026-07-17 | 19.47 | 23.68 | 19.005 | 22.31 | 567,716 | +6.59% |
| 2026-07-16 | 20.93 | 22.13 | 18.98 | 20.93 | 335,733 | -4.47% |
| 2026-07-15 | 20.33 | 24.93 | 20.33 | 21.91 | 427,341 | +3.40% |
| 2026-07-14 | 21.38 | 22.3 | 19.8 | 21.19 | 383,741 | -0.89% |
| 2026-07-13 | 22.11 | 23.035 | 20.96 | 21.38 | 448,654 | -7.00% |
| 2026-07-10 | 24 | 25.14 | 22.75 | 22.99 | 486,606 | -4.45% |
| 2026-07-09 | 24 | 25.5 | 23.68 | 24.06 | 457,576 | +1.26% |
| 2026-07-08 | 23 | 25.88 | 22.9 | 23.76 | 409,096 | +1.11% |
| 2026-07-07 | 23.58 | 24.505 | 21.855 | 23.5 | 488,834 | -2.97% |
| 2026-07-06 | 24.4 | 25.89 | 23.5 | 24.22 | 455,729 | +1.85% |
| 2026-07-02 | 26.83 | 28 | 23.64 | 23.78 | 641,077 | -12.02% |
| 2026-07-01 | 28.1 | 31.885 | 25.97 | 27.03 | 864,488 | -2.63% |
| 2026-06-30 | 23.5 | 28.55 | 22.45 | 27.76 | 783,916 | +18.13% |
| 2026-06-29 | 23.21 | 24.98 | 21.3 | 23.5 | 822,076 | +0.73% |
| 2026-06-26 | 25.49 | 27 | 22.719 | 23.33 | 596,681 | -9.99% |
| 2026-06-25 | 28.68 | 28.9 | 25.67 | 25.92 | 715,383 | -8.76% |
| 2026-06-24 | 34 | 34.11 | 27.28 | 28.41 | 877,388 | -14.91% |
| 2026-06-23 | 37.74 | 41.53 | 31.61 | 33.39 | 1,310,561 | -13.02% |
| 2026-06-22 | 36.2 | 45 | 33 | 38.39 | 2,354,624 | +19.97% |
| 2026-06-18 | 24.1 | 39.25 | 23 | 32 | 8,691,692 | +35.54% |
| 2026-06-17 | 18.98 | 25 | 18.8 | 23.61 | 3,052,896 | +26.26% |
| 2026-06-16 | 17.46 | 19.71 | 17.17 | 18.7 | 1,570,696 | +4.94% |
| 2026-06-15 | 11.62 | 18.05 | 11.44 | 17.82 | 6,244,363 | +63.34% |
| 2026-06-12 | 10.52 | 11.17 | 10.3 | 10.91 | 135,001 | +5.00% |
| 2026-06-11 | 10.03 | 10.47 | 9.75 | 10.39 | 197,469 | +3.80% |
| 2026-06-10 | 10.52 | 11.23 | 10.01 | 10.01 | 150,097 | -6.62% |
| 2026-06-09 | 11.13 | 11.73 | 10.4 | 10.72 | 146,470 | -4.46% |
| 2026-06-08 | 10.75 | 11.997 | 10.36 | 11.22 | 196,508 | +6.76% |
| 2026-06-05 | 11.67 | 11.9 | 9.8 | 10.51 | 303,185 | -11.75% |
| 2026-06-04 | 12.35 | 12.808 | 11.78 | 11.91 | 316,596 | -5.40% |
| 2026-06-03 | 13.65 | 13.8 | 12.41 | 12.59 | 492,597 | -9.23% |
| 2026-06-02 | 12.68 | 13.96 | 12.17 | 13.87 | 536,464 | +9.13% |
| 2026-06-01 | 13.69 | 13.69 | 12.5 | 12.71 | 239,412 | -3.71% |
| 2026-05-29 | 13.23 | 13.905 | 12.815 | 13.2 | 319,884 | +0.92% |
| 2026-05-28 | 12.05 | 13.285 | 11.5 | 13.08 | 279,062 | +9.55% |
| 2026-05-27 | 12.14 | 12.744 | 11.35 | 11.94 | 212,006 | +0.84% |
| 2026-05-26 | 14.65 | 14.65 | 11.75 | 11.84 | 527,625 | -14.82% |
| 2026-05-22 | 12.17 | 14.2 | 11.7 | 13.9 | 674,270 | +15.93% |
| 2026-05-21 | 11.54 | 12.3 | 11.075 | 11.99 | 282,020 | +10.61% |
| 2026-05-20 | 11.74 | 11.74 | 10.26 | 10.84 | 112,868 | -3.47% |
| 2026-05-19 | 11.4 | 11.6 | 10.801 | 11.23 | 59,126 | -1.14% |
| 2026-05-18 | 11.61 | 12.15 | 11.01 | 11.36 | 110,024 | -4.62% |
| 2026-05-15 | 12.26 | 12.26 | 10.8 | 11.91 | 101,680 | -2.38% |
| 2026-05-14 | 12.44 | 12.44 | 11.67 | 12.2 | 89,620 | -0.89% |
| 2026-05-13 | 11.76 | 12.43 | 11.25 | 12.31 | 109,542 | +4.68% |
| 2026-05-12 | 12.33 | 12.426 | 11.55 | 11.76 | 134,153 | -6.44% |