Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Quhuo (QH) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free QH Stock Alerts
$0.59
+0.03 (+4.64%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Quhuo Stock Price Performance

5 Day
Performance
+5.69%
1 Month
Performance
-3.90%
3 Month
Performance
-56.90%
6 Month
Performance
-52.11%
Year-To-Date
Performance
-60.12%
1 Year
Performance
-66.50%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

QH Stock Chart for Monday, May, 20, 2024

QH Chart by TradingView

Quhuo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.56$0.59
+4.64%		$0.62$0.58276,765 shs$3.62 million
05/16/2024$0.55$0.56
+1.00%		$0.58$0.5580,540 shs$3.46 million
05/15/2024$0.57$0.55
-2.07%		$0.59$0.5462,152 shs$3.42 million
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:QH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club