The Hour Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.24	2.25	2.22	2.23	2.23	-0.45%	338,300
Feb 2, 2026	2.24	2.26	2.23	2.24	2.24	-	123,900
Jan 30, 2026	2.26	2.26	2.22	2.24	2.24	-1.32%	184,100
Jan 29, 2026	2.28	2.29	2.27	2.27	2.27	-0.44%	60,800
Jan 28, 2026	2.27	2.28	2.27	2.28	2.28	0.44%	46,200
Jan 27, 2026	2.25	2.28	2.25	2.27	2.27	0.89%	57,400
Jan 26, 2026	2.25	2.26	2.23	2.25	2.25	-0.44%	170,500
Jan 23, 2026	2.27	2.27	2.23	2.26	2.26	1.35%	24,900
Jan 22, 2026	2.25	2.27	2.23	2.23	2.23	-0.89%	81,400
Jan 21, 2026	2.23	2.27	2.23	2.25	2.25	0.90%	35,400
Jan 20, 2026	2.27	2.27	2.21	2.23	2.23	-1.76%	82,400
Jan 19, 2026	2.27	2.28	2.23	2.27	2.27	0.44%	116,800
Jan 16, 2026	2.23	2.26	2.23	2.26	2.26	1.80%	44,700
Jan 15, 2026	2.23	2.24	2.21	2.22	2.22	-0.89%	185,500
Jan 14, 2026	2.24	2.27	2.24	2.24	2.24	-	10,000
Jan 13, 2026	2.24	2.26	2.22	2.24	2.24	0.45%	150,000
Jan 12, 2026	2.22	2.24	2.20	2.23	2.23	-	439,700
Jan 9, 2026	2.23	2.25	2.23	2.23	2.23	-	20,600
Jan 8, 2026	2.25	2.25	2.23	2.23	2.23	-0.89%	18,000
Jan 7, 2026	2.26	2.26	2.24	2.25	2.25	-0.88%	19,600
Jan 6, 2026	2.27	2.28	2.25	2.27	2.27	0.44%	63,300
Jan 5, 2026	2.29	2.29	2.25	2.26	2.26	-0.88%	56,900
Jan 2, 2026	2.26	2.32	2.26	2.28	2.28	1.33%	70,400
Dec 31, 2025	2.25	2.26	2.25	2.25	2.25	-1.32%	5,000
Dec 30, 2025	2.26	2.28	2.25	2.28	2.28	0.88%	46,200
Dec 29, 2025	2.29	2.29	2.25	2.26	2.26	-1.31%	20,500
Dec 26, 2025	2.31	2.31	2.29	2.29	2.29	-0.87%	16,800
Dec 24, 2025	2.30	2.33	2.30	2.31	2.31	1.32%	22,600
Dec 23, 2025	2.26	2.30	2.26	2.28	2.28	1.33%	35,700
Dec 22, 2025	2.26	2.26	2.25	2.25	2.25	-0.44%	8,300
Dec 19, 2025	2.26	2.26	2.25	2.26	2.26	1.35%	27,200
Dec 18, 2025	2.23	2.25	2.23	2.23	2.23	-0.45%	48,000
Dec 17, 2025	2.24	2.24	2.23	2.24	2.24	-	8,700
Dec 16, 2025	2.22	2.25	2.22	2.24	2.24	0.45%	16,300
Dec 15, 2025	2.23	2.25	2.23	2.23	2.23	-	27,300
Dec 12, 2025	2.23	2.25	2.23	2.23	2.23	-	12,400
Dec 11, 2025	2.23	2.24	2.23	2.23	2.23	-	25,200
Dec 10, 2025	2.22	2.24	2.22	2.23	2.23	-0.45%	10,400
Dec 9, 2025	2.24	2.24	2.23	2.24	2.24	0.45%	21,600
Dec 8, 2025	2.22	2.23	2.22	2.23	2.23	-	88,400
Dec 5, 2025	2.25	2.26	2.22	2.23	2.23	-0.89%	547,000
Dec 4, 2025	2.24	2.25	2.22	2.25	2.25	0.45%	84,300
Dec 3, 2025	2.22	2.24	2.22	2.24	2.24	0.45%	23,300
Dec 2, 2025	2.26	2.27	2.21	2.23	2.23	-1.33%	38,600
Dec 1, 2025	2.25	2.30	2.25	2.26	2.26	0.44%	55,200
Nov 28, 2025	2.23	2.25	2.22	2.25	2.25	0.90%	29,300
Nov 27, 2025	2.23	2.23	2.23	2.23	2.23	-	10,600
Nov 26, 2025	2.22	2.26	2.22	2.23	2.23	-0.45%	31,600
Nov 25, 2025	2.25	2.25	2.23	2.24	2.22	-0.44%	95,800
Nov 24, 2025	2.23	2.26	2.23	2.25	2.23	1.35%	59,200