Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
1.490
-0.010 (-0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hour Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 1.36% | 12,118 |
| Nov 21, 2024 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 11,604 |
| Nov 20, 2024 | 1.57 | 1.61 | 1.51 | 1.55 | 1.55 | -0.64% | 7,676 |
| Nov 19, 2024 | 1.53 | 1.74 | 1.52 | 1.56 | 1.56 | -0.95% | 28,445 |
| Nov 18, 2024 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -5.12% | 20,139 |
| Nov 15, 2024 | 1.73 | 1.73 | 1.56 | 1.66 | 1.66 | 4.40% | 17,458 |
| Nov 14, 2024 | 1.69 | 1.81 | 1.57 | 1.59 | 1.59 | -12.64% | 73,495 |
| Nov 13, 2024 | 1.39 | 2.01 | 1.39 | 1.82 | 1.82 | 30.00% | 390,937 |
| Nov 12, 2024 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 29,548 |
| Nov 11, 2024 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 24,286 |
| Nov 8, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 12,228 |
| Nov 7, 2024 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 9,659 |
| Nov 6, 2024 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 8,916 |
| Nov 5, 2024 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 5,717 |
| Nov 4, 2024 | 1.44 | 1.44 | 1.27 | 1.32 | 1.32 | -8.33% | 33,796 |
| Nov 1, 2024 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | - | 23,656 |
| Oct 31, 2024 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.57% | 5,584 |
| Oct 30, 2024 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.14% | 3,938 |
| Oct 29, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 1,426 |
| Oct 28, 2024 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 8,542 |
| Oct 25, 2024 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 3,731 |
| Oct 24, 2024 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 1,801 |
| Oct 23, 2024 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.98% | 14,064 |
| Oct 22, 2024 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -0.28% | 12,662 |
| Oct 21, 2024 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 8,475 |
| Oct 18, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.28% | 7,116 |
| Oct 17, 2024 | 1.51 | 1.52 | 1.40 | 1.48 | 1.48 | 1.30% | 9,813 |
| Oct 16, 2024 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 2.03% | 1,064 |
| Oct 15, 2024 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | -1.99% | 7,059 |
| Oct 14, 2024 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 5,415 |
| Oct 11, 2024 | 1.44 | 1.55 | 1.40 | 1.50 | 1.50 | 4.90% | 19,302 |
| Oct 10, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 1,130 |
| Oct 9, 2024 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | 1.42% | 4,111 |
| Oct 8, 2024 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 2,704 |
| Oct 7, 2024 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.66% | 4,295 |
| Oct 4, 2024 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.96% | 14,360 |
| Oct 3, 2024 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 2,507 |
| Oct 2, 2024 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 2.84% | 15,806 |
| Oct 1, 2024 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.09% | 9,698 |
| Sep 30, 2024 | 1.44 | 1.59 | 1.44 | 1.46 | 1.46 | 1.75% | 16,075 |
| Sep 27, 2024 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | 0.70% | 16,864 |
| Sep 26, 2024 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 19,578 |
| Sep 25, 2024 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 6,217 |
| Sep 24, 2024 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 2,555 |
| Sep 23, 2024 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -0.70% | 12,868 |
| Sep 20, 2024 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 4,534 |
| Sep 19, 2024 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 12,011 |
| Sep 18, 2024 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 2.62% | 4,933 |
| Sep 17, 2024 | 1.36 | 1.37 | 1.28 | 1.34 | 1.34 | -1.84% | 3,130 |
| Sep 16, 2024 | 1.38 | 1.43 | 1.32 | 1.36 | 1.36 | 0.74% | 22,394 |
| Sep 13, 2024 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | - | 4,702 |
| Sep 12, 2024 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 5,713 |
| Sep 11, 2024 | 1.33 | 1.34 | 1.24 | 1.34 | 1.34 | 1.52% | 13,631 |
| Sep 10, 2024 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 0.76% | 7,958 |
| Sep 9, 2024 | 1.31 | 1.37 | 1.29 | 1.31 | 1.31 | 3.97% | 22,793 |
| Sep 6, 2024 | 1.29 | 1.40 | 1.26 | 1.26 | 1.26 | 0.80% | 8,615 |
| Sep 5, 2024 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -4.58% | 1,706 |
| Sep 4, 2024 | 1.37 | 1.45 | 1.24 | 1.31 | 1.31 | -2.24% | 65,746 |
| Sep 3, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 4.69% | 5,186 |
| Aug 30, 2024 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | 4.07% | 8,971 |
| Aug 29, 2024 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,359 |
| Aug 28, 2024 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -6.11% | 15,190 |
| Aug 27, 2024 | 1.37 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 9,015 |
| Aug 26, 2024 | 1.39 | 1.41 | 1.32 | 1.33 | 1.33 | -4.32% | 9,224 |
| Aug 23, 2024 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 58,739 |
| Aug 22, 2024 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | 1.47% | 27,280 |
| Aug 21, 2024 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 2,952 |
| Aug 20, 2024 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 9,726 |
| Aug 19, 2024 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 8.66% | 25,531 |
| Aug 16, 2024 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -4.51% | 9,183 |
| Aug 15, 2024 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | - | 11,386 |
| Aug 14, 2024 | 1.25 | 1.38 | 1.25 | 1.33 | 1.33 | 8.13% | 26,000 |
| Aug 13, 2024 | 1.23 | 1.35 | 1.23 | 1.23 | 1.23 | -3.15% | 30,123 |
| Aug 12, 2024 | 1.00 | 1.32 | 1.00 | 1.27 | 1.27 | 15.45% | 144,398 |
| Aug 9, 2024 | 0.97 | 1.26 | 0.92 | 1.10 | 1.10 | 30.95% | 889,738 |
| Aug 8, 2024 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -3.71% | 2,601 |
| Aug 7, 2024 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -0.06% | 4,006 |
| Aug 6, 2024 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.02% | 2,331 |
| Aug 5, 2024 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.09% | 10,850 |
| Aug 2, 2024 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.92% | 1,064 |
| Aug 1, 2024 | 1.00 | 1.01 | 0.91 | 0.95 | 0.95 | -5.29% | 18,489 |
| Jul 31, 2024 | 1.07 | 1.07 | 0.91 | 1.00 | 1.00 | 8.46% | 26,334 |
| Jul 30, 2024 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -5.92% | 3,861 |
| Jul 29, 2024 | 0.98 | 1.09 | 0.92 | 0.98 | 0.98 | 1.12% | 20,303 |
| Jul 26, 2024 | 1.01 | 1.01 | 0.90 | 0.97 | 0.97 | -3.76% | 12,304 |
| Jul 25, 2024 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 4.35% | 4,226 |
| Jul 24, 2024 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.56% | 3,790 |
| Jul 23, 2024 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.01% | 1,507 |
| Jul 22, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 2,514 |
| Jul 19, 2024 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -7.76% | 3,069 |
| Jul 18, 2024 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.02% | 16,426 |
| Jul 17, 2024 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 5.46% | 5,878 |
| Jul 16, 2024 | 0.96 | 1.06 | 0.93 | 0.93 | 0.93 | -3.12% | 37,332 |
| Jul 15, 2024 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 12,602 |
| Jul 12, 2024 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 1,456 |
| Jul 11, 2024 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 1.63% | 7,671 |
| Jul 10, 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.33% | 6,638 |
| Jul 9, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.49% | 5,697 |
| Jul 8, 2024 | 0.93 | 0.99 | 0.92 | 0.96 | 0.96 | 1.06% | 2,990 |
| Jul 5, 2024 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -4.55% | 2,179 |