Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
1.360
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Hour Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 7,984 |
| Apr 24, 2025 | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | 2.64% | 39,721 |
| Apr 23, 2025 | 1.20 | 1.35 | 1.17 | 1.33 | 1.33 | 5.16% | 30,945 |
| Apr 22, 2025 | 1.20 | 1.31 | 1.16 | 1.26 | 1.26 | 3.28% | 373,769 |
| Apr 21, 2025 | 1.24 | 1.24 | 1.14 | 1.22 | 1.22 | -1.61% | 65,243 |
| Apr 17, 2025 | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | 2.48% | 5,479 |
| Apr 16, 2025 | 1.29 | 1.31 | 1.12 | 1.21 | 1.21 | -4.72% | 16,132 |
| Apr 15, 2025 | 1.25 | 1.28 | 1.16 | 1.27 | 1.27 | 4.10% | 21,536 |
| Apr 14, 2025 | 1.22 | 1.30 | 1.17 | 1.22 | 1.22 | -0.81% | 14,650 |
| Apr 11, 2025 | 1.14 | 1.26 | 1.10 | 1.23 | 1.23 | 7.89% | 71,427 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | -7.32% | 77,258 |
| Apr 9, 2025 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | 3.36% | 99,800 |
| Apr 8, 2025 | 1.16 | 1.27 | 1.16 | 1.19 | 1.19 | 2.59% | 65,345 |
| Apr 7, 2025 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -7.94% | 35,578 |
| Apr 4, 2025 | 1.39 | 1.45 | 1.22 | 1.26 | 1.26 | -8.03% | 89,601 |
| Apr 3, 2025 | 1.47 | 1.47 | 1.32 | 1.37 | 1.37 | -5.52% | 71,716 |
| Apr 2, 2025 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 6.62% | 107,361 |
| Apr 1, 2025 | 1.40 | 1.46 | 1.36 | 1.36 | 1.36 | -7.48% | 89,346 |
| Mar 31, 2025 | 1.49 | 1.54 | 1.40 | 1.47 | 1.47 | -6.37% | 134,672 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.55 | 1.57 | 1.57 | -18.23% | 189,663 |
| Mar 27, 2025 | 2.20 | 2.55 | 1.81 | 1.92 | 1.92 | -4.00% | 1,784,367 |
| Mar 26, 2025 | 1.56 | 2.23 | 1.55 | 2.00 | 2.00 | 26.58% | 3,078,835 |
| Mar 25, 2025 | 1.58 | 1.66 | 1.52 | 1.58 | 1.58 | - | 63,735 |
| Mar 24, 2025 | 1.68 | 1.68 | 1.54 | 1.58 | 1.58 | -4.82% | 35,872 |
| Mar 21, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 21,029 |
| Mar 20, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 13,859 |
| Mar 19, 2025 | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 7,306 |
| Mar 18, 2025 | 1.75 | 1.86 | 1.74 | 1.81 | 1.81 | 2.84% | 6,535 |
| Mar 17, 2025 | 1.74 | 1.84 | 1.69 | 1.76 | 1.76 | -1.12% | 25,819 |
| Mar 14, 2025 | 1.68 | 1.78 | 1.66 | 1.78 | 1.78 | 7.23% | 6,785 |
| Mar 13, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | - | 9,271 |
| Mar 12, 2025 | 1.65 | 1.89 | 1.65 | 1.66 | 1.66 | 0.61% | 9,071 |
| Mar 11, 2025 | 1.69 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 19,077 |
| Mar 10, 2025 | 1.75 | 1.79 | 1.66 | 1.76 | 1.76 | 2.33% | 30,346 |
| Mar 7, 2025 | 1.84 | 1.89 | 1.72 | 1.72 | 1.72 | -5.49% | 11,356 |
| Mar 6, 2025 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.60% | 26,751 |
| Mar 5, 2025 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | 4.19% | 75,716 |
| Mar 4, 2025 | 1.80 | 1.85 | 1.66 | 1.67 | 1.67 | -7.22% | 67,043 |
| Mar 3, 2025 | 1.87 | 1.95 | 1.80 | 1.80 | 1.80 | -3.23% | 55,809 |
| Feb 28, 2025 | 1.83 | 1.99 | 1.83 | 1.86 | 1.86 | 1.64% | 13,575 |
| Feb 27, 2025 | 1.83 | 1.91 | 1.83 | 1.83 | 1.83 | - | 9,426 |
| Feb 26, 2025 | 1.85 | 1.95 | 1.82 | 1.83 | 1.83 | - | 15,949 |
| Feb 25, 2025 | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | -1.08% | 30,938 |
| Feb 24, 2025 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -3.65% | 49,703 |
| Feb 21, 2025 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 23,398 |
| Feb 20, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -1.04% | 32,054 |
| Feb 19, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | 1.58% | 24,892 |
| Feb 18, 2025 | 1.96 | 2.02 | 1.88 | 1.90 | 1.90 | -5.94% | 98,387 |
| Feb 14, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -2.42% | 37,487 |
| Feb 13, 2025 | 2.03 | 2.11 | 2.02 | 2.07 | 2.07 | 2.99% | 11,978 |