The Hour Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.65	2.68	2.64	2.64	2.64	-0.75%	51,500
Oct 28, 2026	2.54	2.70	2.54	2.66	2.66	4.72%	166,300
Oct 27, 2026	2.50	2.57	2.48	2.54	2.54	0.40%	78,700
Oct 26, 2026	2.48	2.53	2.43	2.53	2.53	1.61%	179,100
Oct 23, 2026	2.45	2.49	2.36	2.49	2.49	0.81%	130,700
Oct 22, 2026	2.52	2.53	2.46	2.47	2.47	-2.37%	136,900
Oct 21, 2026	2.59	2.59	2.51	2.53	2.53	-0.78%	64,600
Oct 20, 2026	2.53	2.55	2.48	2.55	2.55	-0.39%	138,100
Oct 19, 2026	2.53	2.56	2.51	2.56	2.56	1.19%	80,500
Oct 16, 2026	2.59	2.61	2.53	2.53	2.53	-0.39%	54,200
Oct 15, 2026	2.62	2.62	2.49	2.54	2.54	-0.78%	437,800
Oct 14, 2026	2.55	2.58	2.53	2.56	2.56	-0.39%	156,800
Oct 13, 2026	2.65	2.67	2.57	2.57	2.57	-3.02%	225,600
Oct 12, 2026	2.68	2.73	2.61	2.65	2.65	-1.12%	188,500
Oct 9, 2026	2.72	2.73	2.65	2.68	2.68	-1.83%	192,300
Oct 8, 2026	2.85	2.85	2.70	2.73	2.73	-3.19%	230,300
Oct 7, 2026	2.84	2.86	2.82	2.82	2.82	-0.35%	54,800
Oct 6, 2026	2.84	2.85	2.80	2.83	2.83	-0.35%	48,900
Oct 5, 2026	2.92	2.93	2.81	2.84	2.84	-2.41%	147,900
Oct 2, 2026	2.87	2.93	2.83	2.91	2.91	1.75%	604,800
Oct 1, 2026	2.80	2.87	2.80	2.86	2.86	1.78%	774,200
Sep 30, 2026	2.80	2.81	2.79	2.81	2.81	0.36%	374,100
Sep 29, 2026	2.81	2.81	2.79	2.80	2.80	-0.36%	477,400
Sep 28, 2026	2.78	2.81	2.77	2.81	2.81	1.08%	352,600
Sep 25, 2026	2.82	2.82	2.78	2.78	2.78	-0.71%	93,500
Sep 24, 2026	2.79	2.81	2.79	2.80	2.80	-0.36%	601,000
Sep 23, 2026	2.78	2.81	2.78	2.81	2.81	1.08%	815,900
Sep 22, 2026	2.79	2.80	2.78	2.78	2.78	-0.36%	22,800
Sep 21, 2026	2.81	2.81	2.77	2.79	2.79	-0.71%	140,700
Sep 18, 2026	2.80	2.82	2.79	2.81	2.81	-	38,800
Sep 17, 2026	2.80	2.81	2.80	2.81	2.81	-	19,300
Sep 16, 2026	2.79	2.81	2.79	2.81	2.81	0.36%	148,200
Sep 15, 2026	2.78	2.81	2.77	2.80	2.80	0.72%	170,700
Sep 14, 2026	2.81	2.81	2.78	2.78	2.78	-0.71%	17,300
Sep 11, 2026	2.82	2.82	2.78	2.80	2.80	-0.36%	82,100
Sep 10, 2026	2.77	2.83	2.76	2.81	2.81	0.36%	171,100
Sep 9, 2026	2.80	2.81	2.74	2.80	2.80	-	75,500
Sep 8, 2026	2.80	2.81	2.78	2.80	2.80	-	20,500
Sep 7, 2026	2.80	2.82	2.79	2.80	2.80	0.36%	216,500
Sep 4, 2026	2.73	2.81	2.73	2.79	2.79	2.20%	116,600
Sep 3, 2026	2.75	2.76	2.70	2.73	2.73	-0.73%	136,500
Sep 2, 2026	2.82	2.82	2.71	2.75	2.75	-2.14%	84,400
Sep 1, 2026	2.80	2.81	2.76	2.81	2.81	0.36%	915,800
Aug 31, 2026	2.73	2.80	2.67	2.80	2.80	2.56%	163,100
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