Quhuo More Historical Data - QH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Quhuo Ltd (QH)
Quhuo Ltd (QH) Historical

QH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.49	0.00	0.00%	0.50	0.53	0.48	48,408
Jun 17 2024	0.49	-0.01	-2.00%	0.489	0.51	0.4888	185,808
Jun 14 2024	0.50	-0.02778	-5.26%	0.5022	0.5199	0.4744	156,923
Jun 13 2024	0.527784	0.01778	3.49%	0.52	0.548	0.51	181,031
Jun 12 2024	0.51	0.01	2.00%	0.5036	0.5268	0.5016	12,001
Jun 11 2024	0.50	-0.0349	-6.52%	0.537	0.537	0.4949	28,449
Jun 10 2024	0.5349	0.0137	2.63%	0.54	0.54	0.505	157,268
Jun 07 2024	0.5212	0.0004	0.08%	0.553	0.553	0.52	174,097
Jun 06 2024	0.5208	-0.0096	-1.81%	0.56	0.5615	0.5156	847,754
Jun 05 2024	0.5304	0.0103	1.98%	0.51	0.5304	0.505	166,675
Jun 04 2024	0.5201	-0.0249	-4.57%	0.5301	0.549	0.5076	243,615
Jun 03 2024	0.545	0.0149	2.81%	0.51	0.54875	0.51	45,143
May 31 2024	0.5301	-0.0149	-2.73%	0.56	0.56	0.5203	74,852
May 30 2024	0.545	0.005	0.93%	0.550101	0.57	0.527	263,200
May 29 2024	0.54	0.00	0.00%	0.538	0.553	0.5203	85,328
May 28 2024	0.54	-0.03737	-6.47%	0.56	0.5771	0.5399	249,813
May 24 2024	0.577367	0.02077	3.73%	0.5751	0.577367	0.5333	98,685
May 23 2024	0.5566	-0.0134	-2.35%	0.57	0.5811	0.5566	80,142
May 22 2024	0.57	0.0249	4.57%	0.5425	0.58	0.5306	346,320
May 21 2024	0.5451	-0.0384	-6.58%	0.5835	0.5835	0.541	194,888
May 20 2024	0.5835	-0.0027	-0.46%	0.5796	0.638	0.5605	306,785
May 17 2024	0.5862	0.026	4.64%	0.5851	0.6151	0.571	277,546
May 16 2024	0.5602	0.00555	1.00%	0.55	0.5773	0.545	80,540
May 15 2024	0.55465	-0.01435	-2.52%	0.588	0.5899	0.54	66,638
May 14 2024	0.569	0.0189	3.44%	0.58	0.5995	0.5557	161,010
May 13 2024	0.5501	0.03	5.77%	0.54	0.618	0.5306	390,819
May 10 2024	0.5201	0.00	0.00%	0.539	0.5449	0.52	16,315
May 09 2024	0.5201	-0.0319	-5.78%	0.5505	0.56	0.4801	58,439
May 08 2024	0.552	-0.0146	-2.58%	0.551	0.57	0.550301	35,738
May 07 2024	0.5666	-0.0064	-1.12%	0.5545	0.58	0.5545	27,581
May 06 2024	0.573	0.00	0.00%	0.581	0.5961	0.555	12,077
May 03 2024	0.573	-0.0012	-0.21%	0.557	0.6093	0.557	55,176
May 02 2024	0.5742	0.0042	0.74%	0.555	0.5863	0.55	40,906
May 01 2024	0.57	-0.0001	-0.02%	0.548	0.58	0.548	16,379
Apr 30 2024	0.5701	0.0151	2.72%	0.57	0.58	0.55	42,101
Apr 29 2024	0.555	0.005	0.91%	0.55	0.587	0.55	32,661
Apr 26 2024	0.55	-0.0105	-1.87%	0.56	0.57	0.5438	157,913
Apr 25 2024	0.5605	-0.0295	-5.00%	0.58	0.6089	0.5501	143,918
Apr 24 2024	0.59	-0.0176	-2.90%	0.5989	0.60	0.555	29,949
Apr 23 2024	0.6076	0.0278	4.79%	0.5798	0.6076	0.5681	45,183
Apr 22 2024	0.5798	-0.0302	-4.95%	0.61	0.62	0.573	32,805
Apr 19 2024	0.61	-0.0087	-1.41%	0.626	0.63	0.5799	43,241
Apr 18 2024	0.6187	0.0043	0.70%	0.64	0.64	0.565	40,568
Apr 17 2024	0.6144	0.0474	8.36%	0.59	0.638	0.5871	200,195
Apr 16 2024	0.567	-0.023	-3.90%	0.5212	0.591	0.5212	187,943
Apr 15 2024	0.59	0.015	2.61%	0.58	0.6158	0.56	158,077
Apr 12 2024	0.575	-0.0256	-4.26%	0.5977	0.629999	0.56	56,913
Apr 11 2024	0.6006	0.0006	0.10%	0.61	0.6199	0.5608	92,084
Apr 10 2024	0.60	-0.04	-6.25%	0.6208	0.728	0.5808	119,948
Apr 09 2024	0.64	0.011	1.75%	0.5991	0.6725	0.59	100,879
Apr 08 2024	0.629	0.0492	8.49%	0.561	0.75	0.561	1,482,260
Apr 05 2024	0.5798	-0.0182	-3.04%	0.5801	0.59	0.56	38,191
Apr 04 2024	0.598	0.0079	1.34%	0.611	0.622501	0.5268	300,420
Apr 03 2024	0.5901	0.0456	8.37%	0.61	0.70	0.576	571,937
Apr 02 2024	0.5445	-0.0414	-7.07%	0.575	0.575	0.5326	98,364
Apr 01 2024	0.5859	-0.0082	-1.38%	0.61	0.62	0.5678	261,479
Mar 28 2024	0.5941	0.0215	3.75%	0.558	0.68	0.41	4,333,538
Mar 27 2024	0.5726	-0.0274	-4.57%	0.60	0.72	0.546	956,966
Mar 26 2024	0.60	-0.67	-52.76%	1.32	1.33	0.3292	9,989,341
Mar 25 2024	1.27	0.06	4.96%	1.21	1.34	1.21	36,382
Mar 22 2024	1.21	-0.04	-2.81%	1.21	1.24	1.21	18,472

NLBNPIT1WV41 20240920 15

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions