Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
2.190
-0.060 (-2.67%)
At close: Jan 17, 2025, 4:00 PM
2.170
-0.020 (-0.91%)
After-hours: Jan 17, 2025, 7:37 PM EST
Hour Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 2.36 | 2.36 | 2.15 | 2.22 | 2.22 | -2.20% | 162,519 |
| Jan 14, 2025 | 2.30 | 2.40 | 2.16 | 2.27 | 2.27 | 8.10% | 115,399 |
| Jan 13, 2025 | 2.07 | 2.15 | 2.04 | 2.10 | 2.10 | -2.33% | 130,186 |
| Jan 10, 2025 | 2.30 | 2.30 | 2.08 | 2.15 | 2.15 | -1.38% | 67,125 |
| Jan 8, 2025 | 2.25 | 2.29 | 2.02 | 2.18 | 2.18 | -5.22% | 125,155 |
| Jan 7, 2025 | 2.41 | 2.46 | 2.26 | 2.30 | 2.30 | -8.73% | 125,025 |
| Jan 6, 2025 | 2.70 | 2.70 | 2.42 | 2.52 | 2.52 | -1.56% | 167,147 |
| Jan 3, 2025 | 2.55 | 2.76 | 2.53 | 2.56 | 2.56 | -0.39% | 217,625 |
| Jan 2, 2025 | 2.50 | 2.70 | 2.34 | 2.57 | 2.57 | 14.22% | 249,638 |
| Dec 31, 2024 | 2.98 | 2.98 | 2.25 | 2.25 | 2.25 | -16.97% | 254,818 |
| Dec 30, 2024 | 2.86 | 2.92 | 2.43 | 2.71 | 2.71 | -3.90% | 465,547 |
| Dec 27, 2024 | 3.77 | 3.77 | 2.82 | 2.82 | 2.82 | -21.23% | 1,033,597 |
| Dec 26, 2024 | 3.80 | 3.95 | 2.96 | 3.58 | 3.58 | -18.64% | 5,736,543 |
| Dec 24, 2024 | 2.10 | 6.90 | 1.77 | 4.40 | 4.40 | 207.69% | 97,158,415 |
| Dec 23, 2024 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 4.38% | 29,782 |
| Dec 20, 2024 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 9,028 |
| Dec 19, 2024 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 21,133 |
| Dec 18, 2024 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 22,095 |
| Dec 17, 2024 | 1.50 | 1.54 | 1.40 | 1.44 | 1.44 | -5.26% | 40,986 |
| Dec 16, 2024 | 1.65 | 1.65 | 1.48 | 1.52 | 1.52 | -5.71% | 22,668 |
| Dec 13, 2024 | 1.54 | 1.68 | 1.50 | 1.61 | 1.61 | 1.64% | 25,147 |
| Dec 12, 2024 | 1.65 | 1.69 | 1.57 | 1.59 | 1.59 | -3.29% | 9,762 |
| Dec 11, 2024 | 1.44 | 1.74 | 1.42 | 1.64 | 1.64 | 12.33% | 44,622 |
| Dec 10, 2024 | 1.46 | 1.46 | 1.36 | 1.46 | 1.46 | 2.82% | 12,058 |
| Dec 9, 2024 | 1.36 | 1.47 | 1.35 | 1.42 | 1.42 | 2.97% | 14,371 |
| Dec 6, 2024 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | 2.15% | 15,580 |
| Dec 5, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -4.93% | 17,174 |
| Dec 4, 2024 | 1.48 | 1.50 | 1.39 | 1.42 | 1.42 | -0.70% | 10,715 |
| Dec 3, 2024 | 1.43 | 1.52 | 1.42 | 1.43 | 1.43 | - | 11,859 |
| Dec 2, 2024 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.92% | 23,329 |
| Nov 29, 2024 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 11,152 |
| Nov 27, 2024 | 1.57 | 1.61 | 1.52 | 1.53 | 1.53 | 0.66% | 22,504 |
| Nov 26, 2024 | 1.46 | 1.58 | 1.40 | 1.52 | 1.52 | 3.83% | 54,623 |
| Nov 25, 2024 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.74% | 5,677 |
| 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 |