Free Trial

Quhuo (QH) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free QH Stock Alerts
$0.57
+0.02 (+3.66%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Quhuo Stock Price Performance

5 Day
Performance
+8.90%
1 Month
Performance
-4.00%
3 Month
Performance
-53.95%
6 Month
Performance
-55.05%
Year-To-Date
Performance
-61.47%
1 Year
Performance
-72.10%
Receive QH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quhuo and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

QH Stock Chart for Wednesday, May, 15, 2024

QH Chart by TradingView

Quhuo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.55$0.57
+2.96%		$0.60$0.56161,010 shs$3.50 million
05/13/2024$0.52$0.55
+5.77%		$0.62$0.53390,819 shs$3.39 million
05/10/2024$0.52$0.52$0.54$0.5215,915 shs$3.21 million
05/09/2024$0.55$0.52
-5.78%		$0.56$0.4857,439 shs$3.21 million
05/08/2024$0.57$0.55
-2.58%		$0.57$0.5535,738 shs$3.41 million
05/07/2024$0.57$0.57
-1.12%		$0.58$0.5527,581 shs$3.50 million
05/06/2024$0.57$0.57$0.60$0.5612,077 shs$3.53 million
05/03/2024$0.57$0.57
-0.21%		$0.61$0.5655,176 shs$3.54 million
05/02/2024$0.57$0.57
+0.74%		$0.59$0.5541,006 shs$3.54 million
05/01/2024$0.57$0.57
-0.02%		$0.58$0.5516,379 shs$3.52 million
04/30/2024$0.56$0.57
+2.72%		$0.58$0.5542,101 shs$3.52 million
04/29/2024$0.55$0.56
+0.91%		$0.59$0.5532,661 shs$3.42 million
04/26/2024$0.56$0.55
-1.87%		$0.57$0.54157,913 shs$3.39 million
04/25/2024$0.59$0.56
-5.00%		$0.61$0.55144,015 shs$3.46 million
04/24/2024$0.61$0.59
-2.90%		$0.60$0.5629,949 shs$3.64 million
04/23/2024$0.58$0.61
+4.79%		$0.61$0.5745,183 shs$3.75 million
04/22/2024$0.61$0.58
-4.95%		$0.61$0.5732,805 shs$3.58 million
04/19/2024$0.62$0.61
-1.41%		$0.63$0.5843,240 shs$3.76 million
04/18/2024$0.61$0.62
+0.70%		$0.62$0.5740,568 shs$3.82 million
04/17/2024$0.57$0.61
+8.36%		$0.64$0.59200,095 shs$3.79 million
04/16/2024$0.59$0.57
-3.90%		$0.59$0.49312,843 shs$3.50 million
04/15/2024$0.58$0.59
+2.61%		$0.62$0.56157,965 shs$3.64 million
04/12/2024$0.60$0.58
-4.17%		$0.63$0.5655,662 shs$3.55 million
04/11/2024$0.60$0.60$0.62$0.5692,061 shs$3.70 million
04/10/2024$0.64$0.60
-6.25%		$0.73$0.58120,198 shs$3.70 million
04/09/2024$0.63$0.64
+1.75%		$0.67$0.59100,333 shs$3.95 million
04/08/2024$0.58$0.63
+8.49%		$0.75$0.561.46 million shs$3.88 million
04/05/2024$0.60$0.58
-3.04%		$0.59$0.5637,945 shs$3.58 million
04/04/2024$0.59$0.60
+1.34%		$0.62$0.53300,086 shs$3.69 million
04/03/2024$0.54$0.59
+8.37%		$0.70$0.58571,678 shs$3.64 million
04/02/2024$0.59$0.54
-7.08%		$0.58$0.52154,453 shs$3.36 million
04/01/2024$0.59$0.59
-1.36%		$0.62$0.57261,479 shs$3.62 million
03/29/2024$0.59$0.59$0.68$0.414.34 million shs$3.67 million
03/28/2024$0.57$0.59
+3.75%		$0.68$0.414.33 million shs$3.66 million
03/27/2024$0.60$0.57
-4.57%		$0.72$0.55923,635 shs$3.53 million
03/26/2024$1.27$0.60
-52.76%		$1.33$0.339.97 million shs$3.70 million
03/25/2024$1.21$1.27
+4.96%		$1.34$1.2136,367 shs$7.84 million
03/22/2024$1.25$1.21
-2.81%		$1.24$1.2118,472 shs$7.47 million
03/21/2024$1.22$1.25
+2.05%		$1.26$1.2110,232 shs$7.68 million
03/20/2024$1.22$1.22$1.24$1.2112,721 shs$7.53 million
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
03/19/2024$1.20$1.22
+1.67%		$1.25$1.2015,663 shs$7.53 million
03/18/2024$1.20$1.20$1.26$1.2017,267 shs$7.40 million
03/15/2024$1.20$1.20$1.24$1.203,650 shs$7.40 million
03/14/2024$1.25$1.20
-4.00%		$1.28$1.2038,446 shs$7.40 million
03/13/2024$1.19$1.25
+5.04%		$1.25$1.2316,158 shs$7.71 million
03/12/2024$1.20$1.19
-0.83%		$1.23$1.1811,118 shs$7.34 million
03/11/2024$1.22$1.20
-1.64%		$1.25$1.186,436 shs$7.40 million
03/08/2024$1.21$1.22
+0.83%		$1.25$1.206,420 shs$7.53 million
03/07/2024$1.19$1.21
+1.68%		$1.24$1.2012,395 shs$7.47 million
03/06/2024$1.14$1.19
+4.39%		$1.22$1.189,177 shs$7.34 million
03/05/2024$1.12$1.14
+1.79%		$1.16$1.1211,168 shs$7.03 million
03/04/2024$1.14$1.12
-1.75%		$1.25$1.1118,585 shs$6.91 million
03/01/2024$1.17$1.14
-2.56%		$1.22$1.1421,857 shs$7.03 million
02/29/2024$1.17$1.17$1.24$1.1714,736 shs$7.22 million
02/28/2024$1.19$1.17
-1.68%		$1.27$1.175,635 shs$7.22 million
02/27/2024$1.19$1.19$1.26$1.1720,767 shs$7.34 million
02/26/2024$1.18$1.19
+0.85%		$1.26$1.1815,682 shs$7.34 million
02/23/2024$1.23$1.18
-4.07%		$1.26$1.1673,665 shs$7.28 million
02/22/2024$1.30$1.23
-5.38%		$1.33$1.2311,029 shs$7.59 million
02/21/2024$1.36$1.30
-4.41%		$1.36$1.2830,570 shs$8.02 million
02/20/2024$1.73$1.36
-21.39%		$1.56$1.3391,186 shs$8.39 million
02/19/2024$1.73$1.73$1.73$1.26236,300 shs$10.67 million
02/16/2024$1.23$1.73
+40.65%		$1.73$1.26227,596 shs$10.67 million
02/15/2024$1.23$1.23$1.30$1.1669,676 shs$7.59 million
02/14/2024$1.23$1.23
+0.41%		$1.28$1.0955,755 shs$7.59 million

Related Companies:
This page (NASDAQ:QH) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith