Quhuo Ltd (QH) Historical Stock Data
0.57 ↑0.01 (2.53%)
As of April 23, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, QH is down -1.89% a day on average. There have been 11 days where Quhuo Ltd closed green and 19 days where QH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.58 | 0.56 | ↓$0.02 (-3.69%) | 0.55 | 0.61 | 144.10K |
| 2024-04-24 | 0.58 | 0.59 | ↑$0.01 (1.72%) | 0.56 | 0.60 | 29.95K |
| 2024-04-23 | 0.58 | 0.61 | ↑$0.03 (4.79%) | 0.57 | 0.61 | 45.18K |
| 2024-04-22 | 0.61 | 0.58 | ↓$0.03 (-4.95%) | 0.57 | 0.62 | 32.81K |
| 2024-04-19 | 0.63 | 0.61 | ↓$0.02 (-2.56%) | 0.58 | 0.63 | 43.25K |
| 2024-04-18 | 0.61 | 0.62 | ↑$0.00 (0.70%) | 0.57 | 0.62 | 40.57K |
| 2024-04-17 | 0.59 | 0.61 | ↑$0.02 (4.14%) | 0.59 | 0.64 | 200.20K |
| 2024-04-16 | 0.58 | 0.57 | ↓$0.01 (-1.92%) | 0.49 | 0.59 | 313.02K |
| 2024-04-15 | 0.58 | 0.59 | ↑$0.01 (1.72%) | 0.56 | 0.62 | 158.08K |
| 2024-04-12 | 0.58 | 0.58 | ↓$0.01 (-0.86%) | 0.56 | 0.63 | 56.91K |
| 2024-04-11 | 0.61 | 0.60 | ↓$0.01 (-1.64%) | 0.56 | 0.62 | 92.26K |
| 2024-04-10 | 0.62 | 0.60 | ↓$0.02 (-3.35%) | 0.58 | 0.73 | 120.23K |
| 2024-04-09 | 0.61 | 0.64 | ↑$0.03 (4.25%) | 0.59 | 0.67 | 100.88K |
| 2024-04-08 | 0.56 | 0.63 | ↑$0.07 (12.12%) | 0.56 | 0.75 | 1.51M |
| 2024-04-05 | 0.58 | 0.58 | ↓$0.00 (-0.05%) | 0.56 | 0.59 | 38.19K |
| 2024-04-04 | 0.61 | 0.60 | ↓$0.01 (-2.13%) | 0.53 | 0.62 | 308.24K |
| 2024-04-03 | 0.61 | 0.59 | ↓$0.02 (-3.26%) | 0.58 | 0.70 | 571.94K |
| 2024-04-02 | 0.57 | 0.54 | ↓$0.03 (-4.47%) | 0.52 | 0.58 | 154.65K |
| 2024-04-01 | 0.61 | 0.59 | ↓$0.02 (-3.95%) | 0.57 | 0.62 | 261.48K |
| 2024-03-28 | 0.56 | 0.59 | ↑$0.04 (6.47%) | 0.41 | 0.68 | 4.34M |
| 2024-03-27 | 0.60 | 0.57 | ↓$0.03 (-4.57%) | 0.55 | 0.72 | 0.96M |
| 2024-03-26 | 1.32 | 0.60 | ↓$0.72 (-54.55%) | 0.33 | 1.33 | 10.01M |
| 2024-03-25 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.34 | 36.38K |
| 2024-03-22 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.21 | 1.24 | 18.47K |
| 2024-03-21 | 1.21 | 1.25 | ↑$0.04 (2.89%) | 1.21 | 1.26 | 10.23K |
| 2024-03-20 | 1.24 | 1.22 | ↓$0.02 (-1.40%) | 1.21 | 1.24 | 12.92K |
| 2024-03-19 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 15.66K |
| 2024-03-18 | 1.21 | 1.20 | ↓$0.01 (-0.73%) | 1.20 | 1.26 | 17.27K |
| 2024-03-15 | 1.20 | 1.20 | ↓$0.00 (-0.01%) | 1.20 | 1.24 | 3.65K |
| 2024-03-14 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.20 | 1.28 | 38.45K |
Create an account or log in to view more rows.
$QH love cooking these little bears on here
$QH has just been halted from trading due to volatility.
$QH i'm out of slaps for the day
$QH we need more volume
$QH what happened
$QH wtf is going on?
$QH added
$QH lets see if it can hold the line
$QH Not another do nothing day
$QH buy and hodl friends. we may be early
but we are not wrong. very soon.