Hour Loop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.06	2.10	2.02	2.02	2.02	-3.35%	20,485
Dec 3, 2025	2.08	2.15	2.01	2.09	2.09	-1.42%	30,143
Dec 2, 2025	2.16	2.18	2.09	2.12	2.12	-1.85%	14,698
Dec 1, 2025	2.04	2.24	2.02	2.16	2.16	1.65%	69,438
Nov 28, 2025	1.98	2.15	1.96	2.13	2.13	7.87%	38,128
Nov 26, 2025	1.89	1.99	1.89	1.97	1.97	2.07%	18,012
Nov 25, 2025	1.90	1.98	1.90	1.93	1.93	1.58%	56,924
Nov 24, 2025	1.78	1.92	1.77	1.90	1.90	2.15%	42,643
Nov 21, 2025	1.82	1.89	1.76	1.86	1.86	2.37%	65,721
Nov 20, 2025	1.83	1.90	1.80	1.82	1.82	-0.16%	66,428
Nov 19, 2025	1.92	1.92	1.82	1.82	1.82	-5.21%	23,433
Nov 18, 2025	1.90	1.93	1.82	1.92	1.92	-1.54%	49,226
Nov 17, 2025	1.99	2.02	1.87	1.95	1.95	-2.99%	81,029
Nov 14, 2025	1.88	2.11	1.85	2.01	2.01	-3.83%	120,701
Nov 13, 2025	2.61	2.61	1.98	2.09	2.09	-11.44%	661,943
Nov 12, 2025	1.99	2.56	1.89	2.36	2.36	22.28%	687,161
Nov 11, 2025	1.92	1.99	1.92	1.93	1.93	-1.53%	32,524
Nov 10, 2025	1.91	1.96	1.84	1.96	1.96	4.81%	25,992
Nov 7, 2025	1.84	1.88	1.83	1.87	1.87	2.19%	11,701
Nov 6, 2025	1.85	1.90	1.80	1.83	1.83	-3.17%	39,872
Nov 5, 2025	1.86	1.90	1.86	1.89	1.89	0.53%	23,624
Nov 4, 2025	1.81	1.90	1.80	1.88	1.88	3.30%	44,864
Nov 3, 2025	1.99	2.00	1.81	1.82	1.82	-9.00%	74,019
Oct 31, 2025	2.05	2.14	2.00	2.00	2.00	-3.85%	25,043
Oct 30, 2025	2.07	2.15	2.02	2.08	2.08	-2.35%	25,630
Oct 29, 2025	2.14	2.14	2.07	2.13	2.13	0.47%	24,309
Oct 28, 2025	2.21	2.28	2.07	2.12	2.12	-4.93%	36,856
Oct 27, 2025	2.27	2.34	2.23	2.23	2.23	-0.45%	19,017
Oct 24, 2025	2.17	2.34	2.11	2.24	2.24	5.16%	63,498
Oct 23, 2025	2.17	2.22	2.11	2.13	2.13	-2.74%	25,629
Oct 22, 2025	2.24	2.25	2.15	2.19	2.19	-2.67%	50,861
Oct 21, 2025	2.20	2.30	2.16	2.25	2.25	4.17%	63,776
Oct 20, 2025	2.16	2.31	2.12	2.16	2.16	-	35,287
Oct 17, 2025	2.20	2.22	2.06	2.16	2.16	-2.70%	35,189
Oct 16, 2025	2.36	2.39	2.18	2.22	2.22	-2.63%	42,010
Oct 15, 2025	2.60	2.60	2.20	2.28	2.28	-11.97%	166,117
Oct 14, 2025	2.56	2.66	2.51	2.59	2.59	1.97%	32,561
Oct 13, 2025	2.50	2.57	2.49	2.54	2.54	1.60%	24,832
Oct 10, 2025	2.63	2.73	2.50	2.50	2.50	-6.72%	86,686
Oct 9, 2025	2.74	2.77	2.60	2.68	2.68	-3.25%	59,008
Oct 8, 2025	2.76	2.89	2.72	2.77	2.77	0.36%	97,065
Oct 7, 2025	2.82	2.85	2.70	2.76	2.76	-2.47%	74,754
Oct 6, 2025	2.89	2.93	2.80	2.83	2.83	-0.35%	49,573
Oct 3, 2025	2.78	2.94	2.71	2.84	2.84	-0.35%	86,282
Oct 2, 2025	2.86	2.92	2.77	2.85	2.85	-2.06%	100,733
Oct 1, 2025	2.93	2.99	2.86	2.91	2.91	-0.68%	85,608
Sep 30, 2025	3.25	3.25	2.92	2.93	2.93	-9.29%	173,325
Sep 29, 2025	3.25	3.29	2.81	3.23	3.23	5.56%	302,384
Sep 26, 2025	2.73	3.55	2.71	3.06	3.06	15.04%	442,422
Sep 25, 2025	2.73	2.74	2.63	2.66	2.66	-2.56%	85,129