The Hour Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.75	2.75	2.70	2.73	2.73	-1.09%	73,200
Aug 27, 2026	2.78	2.80	2.76	2.76	2.76	-1.78%	43,300
Aug 26, 2026	2.80	2.82	2.79	2.81	2.81	0.36%	612,900
Aug 25, 2026	2.80	2.85	2.76	2.80	2.80	-0.36%	63,700
Aug 24, 2026	2.64	2.84	2.63	2.81	2.81	6.44%	249,100
Aug 21, 2026	2.72	2.75	2.52	2.64	2.64	-2.94%	94,300
Aug 20, 2026	2.81	2.81	2.71	2.72	2.72	-2.51%	70,300
Aug 19, 2026	2.85	2.85	2.79	2.79	2.79	-1.06%	34,800
Aug 18, 2026	2.80	2.85	2.79	2.82	2.82	0.36%	80,600
Aug 17, 2026	2.80	2.81	2.77	2.81	2.81	-	110,400
Aug 14, 2026	2.79	2.81	2.79	2.81	2.81	-	25,500
Aug 13, 2026	2.85	2.85	2.79	2.81	2.81	-0.35%	59,500
Aug 12, 2026	2.80	2.85	2.76	2.82	2.82	0.71%	287,300
Aug 11, 2026	2.75	2.81	2.74	2.80	2.80	1.82%	1,235,100
Aug 7, 2026	2.75	2.76	2.74	2.75	2.75	-	379,700
Aug 6, 2026	2.76	2.76	2.73	2.75	2.75	-0.36%	193,400
Aug 5, 2026	2.76	2.76	2.74	2.76	2.76	0.36%	62,400
Aug 4, 2026	2.74	2.76	2.73	2.75	2.75	-0.36%	808,100
Aug 3, 2026	2.76	2.76	2.71	2.76	2.76	-	91,600
Jul 31, 2026	2.77	2.77	2.73	2.76	2.76	-0.36%	20,200
Jul 30, 2026	2.74	2.78	2.71	2.77	2.77	0.73%	318,500
Jul 29, 2026	2.75	2.76	2.70	2.75	2.75	-0.36%	190,400
Jul 28, 2026	2.70	2.78	2.64	2.76	2.76	1.85%	181,100
Jul 27, 2026	2.76	2.78	2.71	2.75	2.71	-	56,400
Jul 24, 2026	2.76	2.80	2.70	2.75	2.71	-0.36%	134,700
Jul 23, 2026	2.75	2.79	2.70	2.76	2.72	0.73%	301,700
Jul 22, 2026	2.77	2.77	2.71	2.74	2.70	-1.08%	46,400
Jul 21, 2026	2.79	2.81	2.74	2.77	2.73	-	97,500
Jul 20, 2026	2.73	2.82	2.70	2.77	2.73	2.21%	233,500
Jul 17, 2026	2.75	2.76	2.71	2.71	2.67	-1.09%	27,800
Jul 16, 2026	2.61	2.78	2.59	2.74	2.70	4.98%	302,700
Jul 15, 2026	2.60	2.63	2.56	2.61	2.57	1.16%	43,000
Jul 14, 2026	2.59	2.61	2.58	2.58	2.54	-1.53%	7,700
Jul 13, 2026	2.64	2.64	2.58	2.62	2.58	-0.38%	38,600
Jul 10, 2026	2.67	2.68	2.63	2.63	2.59	-1.50%	29,200
Jul 9, 2026	2.69	2.69	2.62	2.67	2.63	0.75%	64,400
Jul 8, 2026	2.64	2.66	2.62	2.65	2.61	-	71,000
Jul 7, 2026	2.66	2.66	2.62	2.65	2.61	-0.38%	17,600
Jul 6, 2026	2.63	2.66	2.61	2.66	2.62	1.14%	42,500
Jul 3, 2026	2.63	2.66	2.61	2.63	2.59	-0.38%	35,500
Jul 2, 2026	2.63	2.68	2.63	2.64	2.60	-0.38%	62,000
Jul 1, 2026	2.62	2.68	2.62	2.65	2.61	1.15%	72,400
Jun 30, 2026	2.65	2.66	2.62	2.62	2.58	-1.13%	30,800
Jun 29, 2026	2.60	2.66	2.59	2.65	2.61	1.15%	130,300
Jun 26, 2026	2.61	2.62	2.58	2.62	2.58	-	140,100
Jun 25, 2026	2.61	2.64	2.59	2.62	2.58	-0.76%	19,300
Jun 24, 2026	2.59	2.65	2.58	2.64	2.60	1.93%	114,000
Jun 23, 2026	2.62	2.62	2.58	2.59	2.55	-0.77%	73,300
Jun 22, 2026	2.57	2.62	2.55	2.61	2.57	1.16%	186,200
Jun 19, 2026	2.50	2.58	2.50	2.58	2.54	2.79%	117,100