Hour Loop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.95	2.08	1.95	2.02	2.02	2.54%	21,749
May 21, 2026	2.04	2.08	1.96	1.97	1.97	-	15,355
May 20, 2026	1.99	2.06	1.95	1.97	1.97	-1.50%	25,339
May 19, 2026	2.03	2.18	1.96	2.00	2.00	-2.91%	36,142
May 18, 2026	2.00	2.17	2.00	2.06	2.06	-	55,631
May 15, 2026	2.02	2.13	2.00	2.06	2.06	-2.37%	29,722
May 14, 2026	2.16	2.20	2.09	2.11	2.11	-3.65%	35,012
May 13, 2026	2.28	2.28	2.10	2.19	2.19	-5.60%	72,007
May 12, 2026	2.34	2.43	2.23	2.32	2.32	-2.52%	44,957
May 11, 2026	2.60	2.60	2.27	2.38	2.38	-0.83%	59,091
May 8, 2026	2.63	2.64	2.30	2.40	2.40	-9.77%	59,985
May 7, 2026	2.34	2.74	2.30	2.66	2.66	15.65%	113,844
May 6, 2026	2.57	2.57	2.19	2.30	2.30	-11.20%	200,703
May 5, 2026	2.61	3.18	2.20	2.59	2.59	6.15%	2,342,104
May 4, 2026	2.05	2.53	1.93	2.44	2.44	18.45%	586,763
May 1, 2026	1.95	2.06	1.95	2.06	2.06	4.04%	7,901
Apr 30, 2026	1.87	1.99	1.87	1.98	1.98	2.06%	15,847
Apr 29, 2026	1.98	1.98	1.87	1.94	1.94	-3.48%	9,337
Apr 28, 2026	2.06	2.06	1.96	2.01	2.01	-1.95%	2,338
Apr 27, 2026	2.08	2.17	1.96	2.05	2.05	-0.49%	23,701
Apr 24, 2026	1.97	2.08	1.95	2.06	2.06	3.00%	10,875
Apr 23, 2026	2.20	2.20	1.94	2.00	2.00	-7.41%	6,698
Apr 22, 2026	2.25	2.28	2.16	2.16	2.16	-4.00%	6,759
Apr 21, 2026	2.32	2.33	2.20	2.25	2.25	-3.02%	14,216
Apr 20, 2026	2.32	2.36	2.32	2.32	2.32	-1.28%	11,721
Apr 17, 2026	2.18	2.37	2.18	2.35	2.35	6.82%	30,603
Apr 16, 2026	2.21	2.25	2.10	2.20	2.20	0.92%	24,112
Apr 15, 2026	1.89	2.26	1.80	2.18	2.18	15.34%	117,981
Apr 14, 2026	1.86	1.89	1.83	1.89	1.89	1.07%	5,717
Apr 13, 2026	1.83	1.88	1.83	1.87	1.87	-0.53%	2,478
Apr 10, 2026	1.85	1.90	1.83	1.88	1.88	-1.57%	3,282
Apr 9, 2026	1.90	1.98	1.90	1.91	1.91	-3.05%	3,941
Apr 8, 2026	1.95	1.99	1.90	1.97	1.97	2.07%	3,760
Apr 7, 2026	2.05	2.06	1.91	1.93	1.93	-2.53%	41,466
Apr 6, 2026	1.82	2.00	1.81	1.98	1.98	8.79%	24,620
Apr 2, 2026	1.80	1.84	1.80	1.82	1.82	-	2,948
Apr 1, 2026	1.79	1.84	1.79	1.82	1.82	3.12%	3,915
Mar 31, 2026	1.75	1.80	1.72	1.77	1.77	5.06%	6,174
Mar 30, 2026	1.72	1.83	1.67	1.68	1.68	-1.75%	17,284
Mar 27, 2026	1.83	1.83	1.71	1.71	1.71	-6.56%	15,560
Mar 26, 2026	1.87	1.87	1.83	1.83	1.83	-2.14%	13,462
Mar 25, 2026	1.88	1.89	1.87	1.87	1.87	-1.58%	15,112
Mar 24, 2026	1.90	1.91	1.90	1.90	1.90	0.53%	1,958
Mar 23, 2026	1.89	1.90	1.89	1.89	1.89	-	2,355
Mar 20, 2026	1.91	1.91	1.89	1.89	1.89	-1.26%	11,125
Mar 19, 2026	1.93	1.93	1.91	1.91	1.91	-0.30%	7,915
Mar 18, 2026	1.92	1.94	1.92	1.92	1.92	-	4,126
Mar 17, 2026	1.93	1.94	1.92	1.92	1.92	-	5,121
Mar 16, 2026	1.91	1.95	1.91	1.92	1.92	1.05%	5,484
Mar 13, 2026	1.91	1.95	1.90	1.90	1.90	-	15,092