Hour Loop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.95	1.95	1.84	1.84	1.84	-7.07%	32,408
Jun 11, 2026	1.88	2.04	1.85	1.98	1.98	12.50%	60,358
Jun 10, 2026	1.76	1.84	1.76	1.76	1.76	-	19,099
Jun 9, 2026	1.82	1.83	1.70	1.76	1.76	-3.83%	35,048
Jun 8, 2026	1.83	1.88	1.82	1.83	1.83	-3.68%	18,314
Jun 5, 2026	1.90	1.93	1.90	1.90	1.90	-0.52%	10,956
Jun 4, 2026	1.87	2.02	1.87	1.91	1.91	3.24%	11,973
Jun 3, 2026	1.92	1.99	1.85	1.85	1.85	-4.15%	26,134
Jun 2, 2026	2.01	2.07	1.91	1.93	1.93	-2.03%	18,906
Jun 1, 2026	1.93	2.14	1.89	1.97	1.97	3.14%	34,781
May 29, 2026	1.82	1.98	1.82	1.91	1.91	3.24%	26,700
May 28, 2026	1.88	1.95	1.82	1.85	1.85	-	21,452
May 27, 2026	1.97	2.00	1.82	1.85	1.85	-6.57%	44,313
May 26, 2026	2.02	2.07	1.98	1.98	1.98	-1.98%	25,439
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