Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
1.470
-0.100 (-6.37%)
Mar 31, 2025, 1:12 PM EDT - Market open
Hour Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.23 | 2.23 | 2.00 | 2.01 | 2.01 | -10.27% | 63,310 |
| Feb 11, 2025 | 2.17 | 2.30 | 2.15 | 2.24 | 2.24 | -1.75% | 74,117 |
| Feb 10, 2025 | 2.35 | 2.35 | 2.17 | 2.28 | 2.28 | 0.44% | 72,224 |
| Feb 7, 2025 | 2.44 | 2.44 | 2.25 | 2.27 | 2.27 | -2.16% | 54,793 |
| Feb 6, 2025 | 2.30 | 2.35 | 2.21 | 2.32 | 2.32 | -1.28% | 73,486 |
| Feb 5, 2025 | 2.49 | 2.54 | 2.27 | 2.35 | 2.35 | 1.29% | 93,044 |
| Feb 4, 2025 | 2.19 | 2.58 | 2.19 | 2.32 | 2.32 | -2.93% | 127,884 |
| Feb 3, 2025 | 2.21 | 2.75 | 2.07 | 2.39 | 2.39 | 16.02% | 844,659 |
| Jan 31, 2025 | 2.24 | 2.24 | 2.05 | 2.06 | 2.06 | -4.19% | 62,080 |
| Jan 30, 2025 | 2.11 | 2.27 | 1.96 | 2.15 | 2.15 | 11.40% | 116,947 |
| Jan 29, 2025 | 2.01 | 2.08 | 1.90 | 1.93 | 1.93 | -3.02% | 114,232 |
| Jan 28, 2025 | 1.95 | 2.16 | 1.92 | 1.99 | 1.99 | -0.50% | 134,911 |
| Jan 27, 2025 | 2.06 | 3.45 | 1.92 | 2.00 | 2.00 | -2.44% | 5,559,032 |
| Jan 24, 2025 | 2.19 | 2.24 | 2.05 | 2.05 | 2.05 | -3.30% | 57,107 |
| Jan 23, 2025 | 2.05 | 2.18 | 2.05 | 2.12 | 2.12 | 1.92% | 19,875 |
| Jan 22, 2025 | 2.18 | 2.36 | 2.05 | 2.08 | 2.08 | -5.02% | 85,318 |
| Jan 21, 2025 | 2.20 | 2.28 | 2.19 | 2.19 | 2.19 | - | 38,232 |
| Jan 17, 2025 | 2.13 | 2.39 | 2.13 | 2.19 | 2.19 | -2.67% | 103,083 |
| Jan 16, 2025 | 2.56 | 2.56 | 2.24 | 2.25 | 2.25 | 1.35% | 50,193 |