Canada markets open in 1 hour 44 minutes

Hour Loop, Inc. (HOUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0300+0.0100 (+0.98%)
At close: 04:00PM EDT
0.9700 -0.06 (-5.83%)
After hours: 04:30PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.02001.05000.97201.03001.030013,700
Jun 17, 20240.98001.02000.97001.02001.02008,400
Jun 14, 20241.04001.04000.99001.02001.02008,800
Jun 13, 20241.02001.02000.99001.02001.02001,700
Jun 12, 20241.02001.02000.99001.02001.02003,300
Jun 11, 20240.99001.04000.99001.04001.04002,500
Jun 10, 20240.97001.01000.97001.01001.010030,400
Jun 07, 20241.01001.06000.95001.03001.030014,800
Jun 06, 20241.09001.09000.99001.05001.05009,100
Jun 05, 20241.00001.09000.99001.09001.09008,700
Jun 04, 20241.08001.08101.05001.07001.07005,400
Jun 03, 20241.04001.08001.02001.08001.08004,900
May 31, 20241.07001.09501.00001.05001.050028,500
May 30, 20241.08001.08001.08001.08001.0800400
May 29, 20241.05501.07501.03001.07001.07002,700
May 28, 20241.03001.07001.03001.07001.070019,100
May 24, 20241.05001.05000.99001.03001.030015,200
May 23, 20241.02001.07001.02001.06001.06009,500
May 22, 20241.08001.10000.97601.04001.040026,800
May 21, 20241.09001.12801.05001.09001.090027,000
May 20, 20241.15001.16601.08001.15001.150017,500
May 17, 20241.11001.17801.09201.13001.130011,600
May 16, 20241.11001.14001.11001.14001.14001,200
May 15, 20241.16001.16001.11301.12001.12003,500
May 14, 20241.11001.18001.10001.18001.180028,500
May 13, 20241.16001.20001.04001.10001.100018,400
May 10, 20241.12401.16701.10401.12001.120012,600
May 09, 20241.12001.18001.12001.17001.17006,600
May 08, 20241.10001.18001.10001.14001.140011,800
May 07, 20241.16001.20001.05001.20001.200052,600
May 06, 20241.21001.22000.99001.09001.0900138,700
May 03, 20241.01001.22001.01001.18001.180053,800
May 02, 20241.00501.03501.00001.03501.03502,200
May 01, 20241.01001.03000.99401.01001.01008,700
Apr 30, 20241.08501.08501.03001.03001.0300500
Apr 29, 20241.13001.13000.99001.03001.03004,500
Apr 26, 20241.06001.14000.99001.07001.070019,600
Apr 25, 20241.07001.07001.06001.06001.0600900
Apr 24, 20241.11001.12001.06101.12001.12003,400
Apr 23, 20241.09101.12001.09001.09001.09004,700
Apr 22, 20241.09001.09001.09001.09001.0900600
Apr 19, 20241.06001.10501.06001.09001.09007,100
Apr 18, 20241.06001.15001.05001.13001.13004,600
Apr 17, 20241.09001.20001.04001.11001.110051,900
Apr 16, 20241.24001.25001.03001.12501.125031,800
Apr 15, 20241.08001.08001.04501.06001.06002,700
Apr 12, 20241.04001.17001.04001.10101.101019,000
Apr 11, 20241.20901.24001.08001.18001.180018,800
Apr 10, 20241.23401.25001.16001.24801.24808,500
Apr 09, 20241.00501.21000.96801.21001.210074,500
Apr 08, 20241.01001.09000.97001.01001.010034,600
Apr 05, 20241.00001.03000.90000.97000.970012,900
Apr 04, 20241.04001.07000.96601.00001.000024,900
Apr 03, 20241.08501.10201.03001.07501.075011,400
Apr 02, 20241.11001.14001.06001.10001.100011,100
Apr 01, 20241.14001.17601.10101.17001.170033,400
Mar 28, 20241.20001.24001.05001.13001.130049,100
Mar 27, 20241.39001.40001.22001.23001.230066,200
Mar 26, 20241.49001.53001.28001.46001.4600124,600
Mar 25, 20241.32001.79001.32001.54001.5400735,100
Mar 22, 20241.28001.40001.26001.38001.380042,000
Mar 21, 20241.28001.34001.28001.28001.280013,800
Mar 20, 20241.35001.36001.27001.30001.300020,200
Mar 19, 20241.36001.36001.29001.32001.32003,100
Mar 18, 20241.29501.37001.29001.29001.29009,000
Mar 15, 20241.36001.36001.27001.27001.2700600
Mar 14, 20241.23601.31001.23601.30001.30001,900
Mar 13, 20241.20001.37001.20001.32001.320022,000
Mar 12, 20241.35001.40001.20001.31001.31003,600
Mar 11, 20241.29001.38001.13001.31001.310027,100
Mar 08, 20241.31001.40001.31001.35501.355010,100
Mar 07, 20241.40001.40001.28001.31001.31002,000
Mar 06, 20241.31301.45001.25001.35001.350021,400
Mar 05, 20241.29001.40201.29001.39001.39001,700
Mar 04, 20241.45001.45001.34601.43001.430019,800
Mar 01, 20241.32001.43001.23001.38001.380011,900
Feb 29, 20241.29901.36001.20001.33001.330010,800
Feb 28, 20241.25001.36001.20001.34001.340044,400
Feb 27, 20241.26001.26001.18701.25001.25003,300
Feb 26, 20241.20001.25001.16301.24001.240014,900
Feb 23, 20241.26001.39000.98101.20001.2000241,500
Feb 22, 20241.32201.44401.30201.33001.33007,600
Feb 21, 20241.47901.47901.43001.46001.46003,200
Feb 20, 20241.45001.52001.36701.51001.510011,400
Feb 16, 20241.40001.60001.33101.43001.430037,400
Feb 15, 20241.37001.52001.30201.42501.425039,700
Feb 14, 20241.29002.19801.23001.46001.4600818,600
Feb 13, 20241.25001.28801.21001.28801.288010,400
Feb 12, 20241.30001.30001.19001.30001.300024,000
Feb 09, 20241.28001.29501.28001.29501.29504,600
Feb 08, 20241.26001.28001.26001.26201.26203,600
Feb 07, 20241.26001.28401.25001.26001.26003,800
Feb 06, 20241.31001.31001.28001.28001.28004,900
Feb 05, 20241.29001.30001.29001.30001.300011,100
Feb 02, 20241.30001.30001.30001.30001.3000300
Feb 01, 20241.30001.30001.29001.30001.30001,600
Jan 31, 20241.30401.32901.29001.29001.29003,400
Jan 30, 20241.28001.30501.28001.30201.302016,900
Jan 29, 20241.30001.30001.29001.29001.29001,400
Jan 26, 20241.28001.28901.28001.28901.28901,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...