The Hour Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.63	2.65	2.60	2.64	2.64	0.76%	352,500
Jun 4, 2026	2.63	2.63	2.58	2.62	2.62	-0.38%	597,000
Jun 3, 2026	2.59	2.63	2.58	2.63	2.63	0.77%	259,500
Jun 2, 2026	2.58	2.61	2.50	2.61	2.61	1.56%	194,700
May 29, 2026	2.63	2.63	2.47	2.57	2.57	-1.91%	99,800
May 28, 2026	2.49	2.62	2.43	2.62	2.62	4.80%	168,100
May 26, 2026	2.65	2.65	2.50	2.50	2.50	-6.72%	437,700
May 25, 2026	2.50	2.70	2.50	2.68	2.68	8.94%	1,185,400
May 22, 2026	2.40	2.46	2.40	2.46	2.46	2.07%	17,500
May 21, 2026	2.40	2.42	2.38	2.41	2.41	2.12%	95,800
May 20, 2026	2.38	2.41	2.36	2.36	2.36	-0.84%	27,700
May 19, 2026	2.38	2.42	2.38	2.38	2.38	-	9,400
May 18, 2026	2.40	2.50	2.34	2.38	2.38	-0.83%	64,500
May 15, 2026	2.44	2.45	2.36	2.40	2.40	-2.04%	20,500
May 14, 2026	2.47	2.48	2.44	2.45	2.45	-1.21%	52,500
May 13, 2026	2.47	2.48	2.46	2.48	2.48	-0.80%	28,400
May 12, 2026	2.48	2.50	2.47	2.50	2.50	0.40%	37,700
May 11, 2026	2.45	2.49	2.45	2.49	2.49	1.63%	109,100
May 8, 2026	2.42	2.48	2.42	2.45	2.45	0.41%	63,600
May 7, 2026	2.43	2.45	2.41	2.44	2.44	-	35,700
May 6, 2026	2.37	2.45	2.37	2.44	2.44	2.95%	142,000
May 5, 2026	2.36	2.39	2.35	2.37	2.37	-	21,700
May 4, 2026	2.34	2.45	2.33	2.37	2.37	0.85%	98,700
Apr 30, 2026	2.39	2.40	2.32	2.35	2.35	-1.67%	34,400
Apr 29, 2026	2.31	2.39	2.31	2.39	2.39	3.02%	38,400
Apr 28, 2026	2.33	2.37	2.29	2.32	2.32	-2.11%	54,000
Apr 27, 2026	2.35	2.37	2.32	2.37	2.37	-	39,500
Apr 24, 2026	2.42	2.43	2.35	2.37	2.37	-2.07%	28,000
Apr 23, 2026	2.48	2.48	2.41	2.42	2.42	-3.20%	8,700
Apr 22, 2026	2.53	2.53	2.48	2.50	2.50	-1.19%	24,700
Apr 21, 2026	2.53	2.54	2.52	2.53	2.53	-	33,700
Apr 20, 2026	2.53	2.53	2.49	2.53	2.53	0.40%	123,300
Apr 17, 2026	2.50	2.53	2.50	2.52	2.52	0.40%	203,200
Apr 16, 2026	2.51	2.52	2.46	2.51	2.51	0.40%	133,500
Apr 15, 2026	2.53	2.54	2.50	2.50	2.50	-0.79%	171,700
Apr 14, 2026	2.52	2.53	2.49	2.52	2.52	0.40%	122,500
Apr 13, 2026	2.49	2.52	2.48	2.51	2.51	0.40%	130,700
Apr 10, 2026	2.42	2.52	2.42	2.50	2.50	2.04%	376,800
Apr 9, 2026	2.40	2.46	2.40	2.45	2.45	2.51%	246,100
Apr 8, 2026	2.39	2.42	2.36	2.39	2.39	-0.42%	37,100
Apr 7, 2026	2.40	2.40	2.34	2.40	2.40	-	65,500
Apr 6, 2026	2.46	2.46	2.30	2.40	2.40	-3.23%	56,500
Apr 2, 2026	2.29	2.48	2.29	2.48	2.48	8.77%	166,000
Apr 1, 2026	2.28	2.30	2.28	2.28	2.28	-0.44%	6,400
Mar 31, 2026	2.28	2.29	2.26	2.29	2.29	-	52,000
Mar 30, 2026	2.28	2.29	2.28	2.29	2.29	-	89,400
Mar 27, 2026	2.28	2.29	2.28	2.29	2.29	0.44%	53,500
Mar 26, 2026	2.28	2.30	2.27	2.28	2.28	-	79,200
Mar 25, 2026	2.28	2.29	2.26	2.28	2.28	-0.87%	61,100
Mar 24, 2026	2.26	2.32	2.23	2.30	2.30	2.68%	307,400