Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
1.755
-0.015 (-0.85%)
Aug 15, 2025, 4:00 PM - Market closed
Hour Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | - | -1.13% | 5,775 |
| Aug 14, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -5.35% | 12,835 |
| Aug 13, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | 2.75% | 31,337 |
| Aug 12, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 8,381 |
| Aug 11, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 1.10% | 8,877 |
| Aug 8, 2025 | 1.82 | 1.95 | 1.77 | 1.81 | 1.81 | -3.72% | 18,814 |
| Aug 7, 2025 | 1.80 | 1.93 | 1.77 | 1.88 | 1.88 | 4.44% | 62,732 |
| Aug 6, 2025 | 1.73 | 1.91 | 1.73 | 1.80 | 1.80 | 3.45% | 71,813 |
| Aug 5, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.40% | 6,770 |
| Aug 4, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -0.35% | 4,279 |
| Aug 1, 2025 | 1.74 | 1.79 | 1.66 | 1.72 | 1.72 | -4.28% | 35,219 |
| Jul 31, 2025 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | -0.06% | 14,701 |
| Jul 30, 2025 | 1.78 | 1.89 | 1.78 | 1.80 | 1.80 | -0.83% | 30,879 |
| Jul 29, 2025 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | -0.82% | 38,865 |
| Jul 28, 2025 | 1.79 | 1.88 | 1.79 | 1.83 | 1.83 | -2.66% | 19,505 |
| Jul 25, 2025 | 1.85 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 27,372 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -5.67% | 99,147 |
| Jul 23, 2025 | 1.85 | 1.94 | 1.81 | 1.94 | 1.94 | 7.18% | 110,171 |
| Jul 22, 2025 | 1.70 | 1.88 | 1.70 | 1.81 | 1.81 | 6.47% | 123,551 |
| Jul 21, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 18,731 |
| Jul 18, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | - | 23,207 |
| Jul 17, 2025 | 1.68 | 1.82 | 1.66 | 1.69 | 1.69 | 0.60% | 83,677 |
| Jul 16, 2025 | 1.72 | 1.78 | 1.66 | 1.68 | 1.68 | -1.75% | 17,272 |
| Jul 15, 2025 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 26,596 |
| Jul 14, 2025 | 1.64 | 1.78 | 1.62 | 1.66 | 1.66 | 3.11% | 56,188 |
| Jul 11, 2025 | 1.60 | 1.68 | 1.60 | 1.61 | 1.61 | -1.83% | 17,049 |
| Jul 10, 2025 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 42,934 |
| Jul 9, 2025 | 1.62 | 1.74 | 1.61 | 1.63 | 1.63 | -0.61% | 98,451 |
| Jul 8, 2025 | 1.58 | 1.68 | 1.52 | 1.64 | 1.64 | 5.81% | 100,262 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 38,762 |
| Jul 3, 2025 | 1.51 | 1.59 | 1.46 | 1.56 | 1.56 | 1.30% | 60,573 |
| Jul 2, 2025 | 1.57 | 1.65 | 1.53 | 1.54 | 1.54 | -3.14% | 181,801 |
| Jul 1, 2025 | 1.47 | 2.18 | 1.39 | 1.59 | 1.59 | 11.19% | 7,602,272 |
| Jun 30, 2025 | 1.35 | 1.45 | 1.31 | 1.43 | 1.43 | 5.93% | 39,351 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.32 | 1.35 | 1.35 | -3.57% | 14,786 |
| Jun 26, 2025 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | -2.10% | 22,863 |
| Jun 25, 2025 | 1.50 | 1.53 | 1.40 | 1.43 | 1.43 | -0.69% | 28,889 |
| Jun 24, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 28,209 |
| Jun 23, 2025 | 1.34 | 1.61 | 1.30 | 1.42 | 1.42 | 7.58% | 121,725 |
| Jun 20, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 10,261 |
| Jun 18, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 13.67% | 123,388 |
| Jun 17, 2025 | 1.24 | 1.27 | 1.20 | 1.21 | 1.21 | -2.10% | 15,209 |
| Jun 16, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 0.49% | 11,488 |
| Jun 13, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.08% | 5,336 |
| Jun 12, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 3,679 |
| Jun 11, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -3.10% | 8,710 |
| Jun 10, 2025 | 1.28 | 1.36 | 1.27 | 1.29 | 1.29 | -3.73% | 12,776 |
| Jun 9, 2025 | 1.36 | 1.36 | 1.24 | 1.34 | 1.34 | 8.06% | 15,974 |
| Jun 6, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.90% | 5,331 |
| Jun 5, 2025 | 1.28 | 1.37 | 1.26 | 1.26 | 1.26 | 0.80% | 6,466 |