HOUR Historical Prices
Hour Loop, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
3.18
Period low
1.49
Period change
-14.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | -0.64% | 647 |
| Oct 30, 2026 | 1.63 | 1.63 | 1.50 | 1.57 | -0.63% | 4,173 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | +0.64% | 5,166 |
| Oct 28, 2026 | 1.56 | 1.65 | 1.52 | 1.57 | -1.26% | 3,249 |
| Oct 27, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | +1.27% | 11,421 |
| Oct 26, 2026 | 1.60 | 1.65 | 1.57 | 1.57 | -4.27% | 8,442 |
| Oct 23, 2026 | 1.74 | 1.74 | 1.57 | 1.64 | +5.81% | 6,045 |
| Oct 22, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | -1.27% | 17,272 |
| Oct 21, 2026 | 1.58 | 1.63 | 1.53 | 1.57 | -4.96% | 8,586 |
| Oct 20, 2026 | 1.65 | 1.72 | 1.62 | 1.65 | -2.82% | 2,655 |
| Oct 19, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | -3.95% | 33,033 |
| Oct 16, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | +1.72% | 2,729 |
| Oct 15, 2026 | 1.69 | 1.77 | 1.66 | 1.74 | +4.19% | 6,761 |
| Oct 14, 2026 | 1.68 | 1.68 | 1.59 | 1.67 | -3.47% | 21,941 |
| Oct 13, 2026 | 1.67 | 1.74 | 1.60 | 1.73 | +2.98% | 47,619 |
| Oct 12, 2026 | 1.77 | 1.83 | 1.68 | 1.68 | -6.15% | 18,166 |
| Oct 9, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | -2.51% | 6,699 |
| Oct 8, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | +1.44% | 6,885 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | +3.43% | 18,966 |
| Oct 6, 2026 | 1.81 | 1.89 | 1.75 | 1.75 | -3.85% | 23,642 |
| Oct 5, 2026 | 1.81 | 1.92 | 1.80 | 1.82 | -2.15% | 18,893 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.83 | 1.86 | -4.43% | 19,323 |
| Oct 1, 2026 | 1.94 | 1.97 | 1.87 | 1.95 | -0.45% | 6,595 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.82 | 1.96 | -0.26% | 21,206 |
| Sep 29, 2026 | 1.96 | 2.03 | 1.87 | 1.96 | +2.35% | 76,495 |
| Sep 28, 2026 | 1.79 | 1.95 | 1.76 | 1.92 | +10.06% | 142,468 |
| Sep 25, 2026 | 1.71 | 1.81 | 1.71 | 1.74 | -1.14% | 4,901 |
| Sep 24, 2026 | 1.71 | 1.77 | 1.71 | 1.76 | +1.15% | 4,498 |
| Sep 23, 2026 | 1.79 | 1.82 | 1.73 | 1.74 | -4.92% | 12,305 |
| Sep 22, 2026 | 1.72 | 1.90 | 1.72 | 1.83 | +5.17% | 26,410 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | -1.69% | 6,999 |
| Sep 18, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | +1.72% | 13,450 |
| Sep 17, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | +1.23% | 8,650 |
| Sep 16, 2026 | 1.75 | 1.84 | 1.70 | 1.72 | -2.89% | 8,586 |
| Sep 15, 2026 | 1.78 | 1.84 | 1.75 | 1.77 | -2.21% | 4,587 |
| Sep 14, 2026 | 1.80 | 1.88 | 1.78 | 1.81 | -1.63% | 6,936 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.81 | 1.84 | +1.10% | 25,176 |
| Sep 9, 2026 | 1.88 | 1.90 | 1.80 | 1.82 | -3.70% | 12,989 |
| Sep 8, 2026 | 1.95 | 1.98 | 1.89 | 1.89 | -1.56% | 14,874 |
| Sep 4, 2026 | 1.88 | 1.98 | 1.88 | 1.92 | +2.13% | 9,556 |
| Sep 3, 2026 | 1.78 | 1.91 | 1.78 | 1.88 | +0.80% | 4,113 |
| Sep 2, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | -1.32% | 2,974 |
| Aug 31, 2026 | 1.82 | 1.95 | 1.82 | 1.89 | +2.72% | 14,760 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | -1.60% | 6,695 |
| Aug 27, 2026 | 1.79 | 1.88 | 1.79 | 1.87 | +2.19% | 7,122 |
| Aug 26, 2026 | 1.76 | 1.87 | 1.76 | 1.83 | -1.61% | 8,728 |
| Aug 25, 2026 | 1.79 | 1.88 | 1.79 | 1.86 | +3.33% | 14,661 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.79 | 1.80 | -2.70% | 11,010 |
| Aug 21, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | +2.40% | 4,920 |
| Aug 20, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | -2.87% | 8,190 |
| Aug 19, 2026 | 1.83 | 1.86 | 1.80 | 1.86 | +1.09% | 5,786 |
| Aug 18, 2026 | 1.86 | 1.92 | 1.84 | 1.84 | -2.64% | 15,395 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | -2.78% | 10,091 |
| Aug 14, 2026 | 1.92 | 1.99 | 1.88 | 1.94 | -1.32% | 7,474 |
| Aug 13, 2026 | 1.87 | 1.97 | 1.85 | 1.97 | +4.30% | 20,595 |
| Aug 12, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | -2.64% | 16,044 |
| Aug 11, 2026 | 1.89 | 1.94 | 1.85 | 1.94 | +0.78% | 13,147 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.89 | 1.93 | -0.77% | 11,192 |
| Aug 7, 2026 | 1.85 | 1.95 | 1.85 | 1.94 | +5.43% | 21,344 |
| Aug 6, 2026 | 1.82 | 1.87 | 1.80 | 1.84 | +0.69% | 10,075 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.83 | 1.83 | -3.57% | 9,514 |
| Aug 4, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | +4.41% | 12,870 |
| Aug 3, 2026 | 1.76 | 1.87 | 1.76 | 1.81 | +1.97% | 12,962 |
| Jul 31, 2026 | 1.83 | 1.86 | 1.75 | 1.78 | +0.00% | 22,516 |
| Jul 30, 2026 | 1.79 | 1.80 | 1.73 | 1.78 | +0.56% | 27,346 |
| Jul 29, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | -2.21% | 22,106 |
| Jul 28, 2026 | 1.81 | 1.84 | 1.79 | 1.81 | +0.56% | 8,113 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.79 | 1.80 | -3.74% | 76,811 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.86 | 1.87 | -2.60% | 19,777 |
| Jul 23, 2026 | 1.94 | 1.94 | 1.85 | 1.92 | -1.54% | 35,895 |
| Jul 22, 2026 | 1.87 | 1.97 | 1.86 | 1.95 | +4.28% | 19,801 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | -1.58% | 15,522 |
| Jul 20, 2026 | 1.93 | 1.93 | 1.85 | 1.90 | -0.26% | 10,598 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.85 | 1.91 | -2.31% | 12,984 |
| Jul 16, 2026 | 1.98 | 1.98 | 1.88 | 1.95 | +0.52% | 35,750 |
| Jul 15, 2026 | 2.06 | 2.06 | 1.91 | 1.94 | -4.90% | 50,045 |
| Jul 14, 2026 | 2.00 | 2.07 | 1.92 | 2.04 | -1.45% | 62,478 |
| Jul 13, 2026 | 2.18 | 2.18 | 1.97 | 2.07 | -0.48% | 87,223 |
| Jul 10, 2026 | 2.27 | 2.30 | 2.02 | 2.08 | -5.02% | 153,123 |
| Jul 9, 2026 | 2.01 | 2.27 | 1.95 | 2.19 | +7.59% | 459,933 |
| Jul 8, 2026 | 1.90 | 2.16 | 1.86 | 2.04 | +6.57% | 207,769 |
| Jul 7, 2026 | 1.87 | 1.94 | 1.87 | 1.91 | +1.06% | 12,182 |
| Jul 6, 2026 | 1.86 | 1.89 | 1.82 | 1.89 | +2.72% | 22,142 |
| Jul 2, 2026 | 1.83 | 1.93 | 1.80 | 1.84 | -0.54% | 22,358 |
| Jul 1, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | +0.55% | 17,184 |
| Jun 30, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | +2.79% | 12,293 |
| Jun 29, 2026 | 1.79 | 1.85 | 1.78 | 1.79 | -0.56% | 33,564 |
| Jun 26, 2026 | 1.85 | 1.88 | 1.77 | 1.80 | -0.55% | 54,027 |
| Jun 25, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | -3.21% | 17,967 |
| Jun 24, 2026 | 1.93 | 1.99 | 1.85 | 1.87 | -4.10% | 25,445 |
| Jun 23, 2026 | 1.96 | 2.01 | 1.91 | 1.95 | -2.99% | 21,321 |
| Jun 22, 2026 | 2.20 | 2.38 | 1.96 | 2.01 | -8.22% | 120,715 |
| Jun 18, 2026 | 2.03 | 2.25 | 2.03 | 2.19 | +8.42% | 110,914 |
| Jun 17, 2026 | 2.00 | 2.06 | 1.95 | 2.02 | +4.12% | 100,965 |
| Jun 16, 2026 | 1.82 | 2.08 | 1.71 | 1.94 | +5.43% | 661,347 |
| Jun 15, 2026 | 1.84 | 1.97 | 1.83 | 1.84 | +0.00% | 25,490 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.83 | 1.84 | -7.07% | 32,408 |
| Jun 11, 2026 | 1.88 | 2.04 | 1.85 | 1.98 | +12.50% | 60,878 |
| Jun 10, 2026 | 1.76 | 1.84 | 1.76 | 1.76 | +0.00% | 35,387 |
| Jun 9, 2026 | 1.82 | 1.83 | 1.70 | 1.76 | -3.83% | 35,098 |
| Jun 8, 2026 | 1.83 | 1.88 | 1.82 | 1.83 | -3.68% | 20,025 |
| Jun 5, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | -0.52% | 11,605 |
| Jun 4, 2026 | 1.87 | 2.02 | 1.87 | 1.91 | +3.24% | 12,075 |
| Jun 3, 2026 | 1.92 | 1.99 | 1.85 | 1.85 | -4.15% | 26,136 |
| Jun 2, 2026 | 2.01 | 2.06 | 1.91 | 1.93 | -2.03% | 19,057 |
| Jun 1, 2026 | 1.93 | 2.14 | 1.89 | 1.97 | +3.14% | 35,220 |
| May 29, 2026 | 1.82 | 1.97 | 1.82 | 1.91 | +3.24% | 26,782 |
| May 28, 2026 | 1.88 | 1.95 | 1.82 | 1.85 | +0.00% | 21,611 |
| May 27, 2026 | 1.97 | 2.00 | 1.82 | 1.85 | -6.57% | 44,555 |
| May 26, 2026 | 2.02 | 2.07 | 1.98 | 1.98 | -1.98% | 25,439 |
| May 22, 2026 | 1.95 | 2.08 | 1.95 | 2.02 | +2.54% | 22,250 |
| May 21, 2026 | 2.04 | 2.08 | 1.96 | 1.97 | +0.00% | 15,711 |
| May 20, 2026 | 1.99 | 2.06 | 1.95 | 1.97 | -1.50% | 25,459 |
| May 19, 2026 | 2.03 | 2.18 | 1.96 | 2.00 | -2.91% | 36,176 |
| May 18, 2026 | 2.00 | 2.17 | 2.00 | 2.06 | +0.00% | 55,856 |
| May 15, 2026 | 2.02 | 2.13 | 2.00 | 2.06 | -2.37% | 29,722 |
| May 14, 2026 | 2.16 | 2.20 | 2.09 | 2.11 | -3.65% | 35,013 |
| May 13, 2026 | 2.28 | 2.28 | 2.10 | 2.19 | -5.60% | 72,008 |
| May 12, 2026 | 2.34 | 2.43 | 2.23 | 2.32 | -2.52% | 44,957 |
| May 11, 2026 | 2.60 | 2.60 | 2.27 | 2.38 | -0.83% | 59,092 |
| May 8, 2026 | 2.63 | 2.63 | 2.30 | 2.40 | -9.77% | 59,985 |
| May 7, 2026 | 2.34 | 2.74 | 2.30 | 2.66 | +15.65% | 113,845 |
| May 6, 2026 | 2.57 | 2.57 | 2.19 | 2.30 | -11.20% | 200,703 |
| May 5, 2026 | 2.61 | 3.18 | 2.20 | 2.59 | +6.15% | 2,342,104 |
| May 4, 2026 | 2.05 | 2.53 | 1.93 | 2.44 | +18.45% | 586,764 |
| May 1, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | +4.04% | 7,901 |
| Apr 30, 2026 | 1.87 | 1.99 | 1.87 | 1.98 | +2.06% | 15,848 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.87 | 1.94 | -3.48% | 9,338 |
| Apr 28, 2026 | 2.06 | 2.06 | 1.96 | 2.01 | -1.95% | 2,338 |
| Apr 27, 2026 | 2.08 | 2.17 | 1.96 | 2.05 | -0.49% | 23,701 |
| Apr 24, 2026 | 1.97 | 2.08 | 1.95 | 2.06 | +3.00% | 10,875 |
| Apr 23, 2026 | 2.20 | 2.20 | 1.94 | 2.00 | -7.41% | 6,699 |
| Apr 22, 2026 | 2.25 | 2.28 | 2.16 | 2.16 | -4.00% | 6,760 |
| Apr 21, 2026 | 2.32 | 2.33 | 2.20 | 2.25 | -3.02% | 14,216 |
| Apr 20, 2026 | 2.32 | 2.36 | 2.32 | 2.32 | -1.28% | 11,721 |
| Apr 17, 2026 | 2.18 | 2.37 | 2.18 | 2.35 | +6.82% | 30,603 |
| Apr 16, 2026 | 2.21 | 2.25 | 2.10 | 2.20 | +0.92% | 24,112 |
| Apr 15, 2026 | 1.89 | 2.26 | 1.80 | 2.18 | +15.34% | 117,981 |
| Apr 14, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | +1.07% | 5,718 |
| Apr 13, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | -0.53% | 2,479 |
| Apr 10, 2026 | 1.85 | 1.90 | 1.83 | 1.88 | -1.57% | 3,282 |
| Apr 9, 2026 | 1.90 | 1.98 | 1.90 | 1.91 | -3.05% | 3,942 |
| Apr 8, 2026 | 1.95 | 1.99 | 1.90 | 1.97 | +2.07% | 3,760 |
| Apr 7, 2026 | 2.05 | 2.06 | 1.91 | 1.93 | -2.53% | 41,466 |
| Apr 6, 2026 | 1.82 | 2.00 | 1.81 | 1.98 | +8.79% | 24,620 |
| Apr 2, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | +0.00% | 2,948 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | +3.12% | 3,915 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.72 | 1.76 | +5.06% | 6,174 |
| Mar 30, 2026 | 1.72 | 1.82 | 1.67 | 1.68 | -1.75% | 17,284 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.71 | 1.71 | -6.56% | 15,560 |
| Mar 26, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | -2.14% | 13,462 |
| Mar 25, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | -1.58% | 15,112 |
| Mar 24, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | +0.53% | 1,958 |
| Mar 23, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | +0.00% | 2,355 |
| Mar 20, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | -1.26% | 11,125 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | -0.30% | 7,915 |
| Mar 18, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | +0.00% | 4,126 |
| Mar 17, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | +0.00% | 5,121 |
| Mar 16, 2026 | 1.91 | 1.95 | 1.91 | 1.92 | +1.05% | 5,485 |
| Mar 13, 2026 | 1.91 | 1.95 | 1.90 | 1.90 | +0.00% | 15,092 |
| Mar 12, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | +0.00% | 8,890 |
| Mar 11, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | +0.00% | 6,827 |
| Mar 10, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | -0.52% | 16,523 |
| Mar 9, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | -1.04% | 9,911 |
| Mar 6, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | +0.52% | 6,898 |
| Mar 5, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | +0.00% | 4,411 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | +0.52% | 1,017 |
| Mar 3, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | -1.04% | 6,947 |
| Mar 2, 2026 | 1.91 | 1.99 | 1.91 | 1.93 | +1.05% | 24,052 |
| Feb 27, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | +0.00% | 3,581 |
| Feb 26, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | +0.00% | 3,392 |
| Feb 25, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | +0.00% | 4,768 |
| Feb 24, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | -1.04% | 2,933 |
| Feb 23, 2026 | 1.98 | 2.01 | 1.93 | 1.93 | -2.03% | 30,052 |
| Feb 20, 2026 | 1.94 | 2.00 | 1.94 | 1.97 | +0.51% | 5,755 |
| Feb 19, 2026 | 1.95 | 2.08 | 1.93 | 1.96 | -0.76% | 27,365 |
| Feb 18, 2026 | 1.92 | 2.03 | 1.92 | 1.98 | +2.33% | 15,156 |
| Feb 17, 2026 | 1.87 | 2.00 | 1.87 | 1.93 | +2.12% | 54,266 |
| Feb 13, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | +0.53% | 9,955 |
| Feb 12, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | +1.08% | 16,261 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | -1.06% | 10,736 |
| Feb 10, 2026 | 1.86 | 1.90 | 1.79 | 1.88 | +0.53% | 4,877 |
| Feb 9, 2026 | 1.80 | 1.95 | 1.80 | 1.87 | +3.89% | 70,986 |
| Feb 6, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | +1.12% | 4,901 |
| Feb 5, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | -0.56% | 12,877 |
| Feb 4, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | -0.56% | 12,977 |
| Feb 3, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | +1.12% | 5,910 |
| Feb 2, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | +1.71% | 15,822 |
| Jan 30, 2026 | 1.77 | 1.80 | 1.71 | 1.75 | -0.57% | 56,751 |
| Jan 29, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | +0.00% | 16,511 |
| Jan 28, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | -1.12% | 11,981 |
| Jan 27, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | +0.00% | 8,238 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | -1.11% | 10,466 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | -0.55% | 22,819 |
| Jan 22, 2026 | 1.79 | 1.84 | 1.78 | 1.81 | +3.43% | 15,749 |
| Jan 21, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | -4.89% | 33,819 |
| Jan 20, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | -0.54% | 31,956 |
| Jan 16, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | -0.27% | 28,803 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | +1.92% | 15,990 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.82 | 1.82 | -1.09% | 17,344 |
| Jan 13, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | +0.00% | 9,463 |
| Jan 12, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | -0.54% | 21,033 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | +0.54% | 7,917 |
| Jan 8, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | +1.66% | 15,097 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.80 | 1.81 | -2.69% | 45,837 |
| Jan 6, 2026 | 1.83 | 1.91 | 1.82 | 1.86 | +2.20% | 21,475 |
| Jan 5, 2026 | 1.86 | 1.88 | 1.82 | 1.82 | -1.62% | 29,560 |
| Jan 2, 2026 | 1.83 | 1.90 | 1.80 | 1.85 | +2.78% | 38,277 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.75 | 1.80 | -4.76% | 99,388 |
| Dec 30, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | +2.16% | 36,160 |
| Dec 29, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | -3.65% | 63,303 |
| Dec 26, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | -3.03% | 43,486 |
| Dec 24, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | -1.49% | 6,301 |
| Dec 23, 2025 | 1.97 | 2.05 | 1.97 | 2.01 | -0.50% | 26,407 |
| Dec 22, 2025 | 2.05 | 2.06 | 2.00 | 2.02 | +2.54% | 17,409 |
| Dec 19, 2025 | 1.95 | 2.08 | 1.95 | 1.97 | +0.00% | 62,839 |
| Dec 18, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | +0.00% | 16,497 |
| Dec 17, 2025 | 2.01 | 2.04 | 1.95 | 1.97 | -1.01% | 35,939 |
| Dec 16, 2025 | 1.95 | 2.06 | 1.95 | 1.99 | +1.53% | 33,759 |
| Dec 15, 2025 | 1.95 | 2.06 | 1.95 | 1.96 | -1.51% | 77,479 |
| Dec 12, 2025 | 2.06 | 2.06 | 1.98 | 1.99 | -3.40% | 37,740 |
| Dec 11, 2025 | 2.05 | 2.11 | 2.04 | 2.06 | +0.00% | 18,589 |
| Dec 10, 2025 | 2.05 | 2.09 | 2.01 | 2.06 | +1.48% | 27,932 |
| Dec 9, 2025 | 2.00 | 2.13 | 2.00 | 2.03 | +0.74% | 40,590 |
| Dec 8, 2025 | 2.04 | 2.06 | 1.99 | 2.02 | -0.74% | 15,971 |
| Dec 5, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | +0.50% | 10,522 |
| Dec 4, 2025 | 2.06 | 2.10 | 2.02 | 2.02 | -3.35% | 20,626 |
| Dec 3, 2025 | 2.08 | 2.15 | 2.01 | 2.09 | -1.42% | 30,449 |
| Dec 2, 2025 | 2.16 | 2.17 | 2.09 | 2.12 | -1.85% | 14,703 |
| Dec 1, 2025 | 2.04 | 2.24 | 2.02 | 2.16 | +1.65% | 69,438 |
| Nov 28, 2025 | 1.98 | 2.15 | 1.96 | 2.13 | +7.87% | 38,128 |
| Nov 26, 2025 | 1.89 | 1.99 | 1.89 | 1.97 | +2.07% | 18,012 |
| Nov 25, 2025 | 1.90 | 1.98 | 1.90 | 1.93 | +1.58% | 56,924 |
| Nov 24, 2025 | 1.78 | 1.92 | 1.77 | 1.90 | +2.15% | 42,643 |
| Nov 21, 2025 | 1.82 | 1.89 | 1.76 | 1.86 | +2.37% | 65,621 |
| Nov 20, 2025 | 1.83 | 1.90 | 1.80 | 1.82 | -0.16% | 66,428 |
| Nov 19, 2025 | 1.92 | 1.92 | 1.82 | 1.82 | -5.21% | 23,433 |
| Nov 18, 2025 | 1.90 | 1.93 | 1.82 | 1.92 | -1.54% | 49,226 |
| Nov 17, 2025 | 1.99 | 2.02 | 1.87 | 1.95 | -2.99% | 81,029 |
| Nov 14, 2025 | 1.88 | 2.11 | 1.85 | 2.01 | -3.83% | 120,701 |
| Nov 13, 2025 | 2.61 | 2.61 | 1.98 | 2.09 | -11.44% | 661,943 |
| Nov 12, 2025 | 1.99 | 2.56 | 1.89 | 2.36 | +22.28% | 687,161 |
| Nov 11, 2025 | 1.92 | 1.99 | 1.92 | 1.93 | -1.53% | 32,524 |
| Nov 10, 2025 | 1.91 | 1.96 | 1.83 | 1.96 | +4.81% | 25,992 |
| Nov 7, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | +2.19% | 11,701 |
| Nov 6, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | -3.17% | 39,872 |
| Nov 5, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | +0.53% | 23,624 |
| Nov 4, 2025 | 1.81 | 1.90 | 1.80 | 1.88 | +3.30% | 44,864 |
| Nov 3, 2025 | 1.99 | 2.00 | 1.81 | 1.82 | -9.00% | 74,019 |
Daily open, high, low, close and volume for Hour Loop, Inc. Common Stock (HOUR). Showing 249 trading days. Unadjusted prices.