Skip to main content
Hour Loop, Inc. (HOUR)
NASDAQ: HOUR · Real-Time Price · USD
2.030
+0.010 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
2.020
-0.010 (-0.49%)
After-hours: Dec 5, 2025, 7:21 PM EST

Hour Loop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.042.012.032.030.50%9,358
Dec 4, 20252.062.102.022.022.02-3.35%20,485
Dec 3, 20252.082.152.012.092.09-1.42%30,143
Dec 2, 20252.162.182.092.122.12-1.85%14,698
Dec 1, 20252.042.242.022.162.161.65%69,438
Nov 28, 20251.982.151.962.132.137.87%38,128
Nov 26, 20251.891.991.891.971.972.07%18,012
Nov 25, 20251.901.981.901.931.931.58%56,924
Nov 24, 20251.781.921.771.901.902.15%42,643
Nov 21, 20251.821.891.761.861.862.37%65,721
Nov 20, 20251.831.901.801.821.82-0.16%66,428
Nov 19, 20251.921.921.821.821.82-5.21%23,433
Nov 18, 20251.901.931.821.921.92-1.54%49,226
Nov 17, 20251.992.021.871.951.95-2.99%81,029
Nov 14, 20251.882.111.852.012.01-3.83%120,701
Nov 13, 20252.612.611.982.092.09-11.44%661,943
Nov 12, 20251.992.561.892.362.3622.28%687,161
Nov 11, 20251.921.991.921.931.93-1.53%32,524
Nov 10, 20251.911.961.841.961.964.81%25,992
Nov 7, 20251.841.881.831.871.872.19%11,701
Nov 6, 20251.851.901.801.831.83-3.17%39,872
Nov 5, 20251.861.901.861.891.890.53%23,624
Nov 4, 20251.811.901.801.881.883.30%44,864
Nov 3, 20251.992.001.811.821.82-9.00%74,019
Oct 31, 20252.052.142.002.002.00-3.85%25,043
Oct 30, 20252.072.152.022.082.08-2.35%25,630
Oct 29, 20252.142.142.072.132.130.47%24,309
Oct 28, 20252.212.282.072.122.12-4.93%36,856
Oct 27, 20252.272.342.232.232.23-0.45%19,017
Oct 24, 20252.172.342.112.242.245.16%63,498
Oct 23, 20252.172.222.112.132.13-2.74%25,629
Oct 22, 20252.242.252.152.192.19-2.67%50,861
Oct 21, 20252.202.302.162.252.254.17%63,776
Oct 20, 20252.162.312.122.162.16-35,287
Oct 17, 20252.202.222.062.162.16-2.70%35,189
Oct 16, 20252.362.392.182.222.22-2.63%42,010
Oct 15, 20252.602.602.202.282.28-11.97%166,117
Oct 14, 20252.562.662.512.592.591.97%32,561
Oct 13, 20252.502.572.492.542.541.60%24,832
Oct 10, 20252.632.732.502.502.50-6.72%86,686
Oct 9, 20252.742.772.602.682.68-3.25%59,008
Oct 8, 20252.762.892.722.772.770.36%97,065
Oct 7, 20252.822.852.702.762.76-2.47%74,754
Oct 6, 20252.892.932.802.832.83-0.35%49,573
Oct 3, 20252.782.942.712.842.84-0.35%86,282
Oct 2, 20252.862.922.772.852.85-2.06%100,733
Oct 1, 20252.932.992.862.912.91-0.68%85,608
Sep 30, 20253.253.252.922.932.93-9.29%173,325
Sep 29, 20253.253.292.813.233.235.56%302,384
Sep 26, 20252.733.552.713.063.0615.04%442,422
Sep 25, 20252.732.742.632.662.66-2.56%85,129
Sep 24, 20252.682.882.642.732.73-1.80%84,343
Sep 23, 20252.862.962.712.782.78-4.47%196,545
Sep 22, 20253.093.102.852.912.91-6.13%208,097
Sep 19, 20253.193.303.103.103.10-4.91%175,290
Sep 18, 20253.103.283.083.263.263.82%302,906
Sep 17, 20253.113.243.103.143.14-2.48%234,511
Sep 16, 20253.353.403.113.223.22-2.42%250,828
Sep 15, 20253.593.733.173.303.30-8.08%486,918
Sep 12, 20253.704.163.583.593.595.59%1,205,409
Sep 11, 20253.233.883.003.403.404.29%1,607,640
Sep 10, 20254.154.443.023.263.26-18.09%1,834,113
Sep 9, 20255.225.303.883.983.98-30.18%3,007,920
Sep 8, 20255.336.844.685.705.7056.16%65,541,670
Sep 5, 20252.965.402.573.653.6593.12%210,694,170
Sep 4, 20251.241.901.241.891.8948.82%9,143,936
Sep 3, 20251.291.291.251.271.27-1.55%38,287
Sep 2, 20251.351.371.281.291.29-7.19%70,215
Aug 29, 20251.461.491.391.391.39-8.25%37,513
Aug 28, 20251.521.541.491.521.522.16%16,890
Aug 27, 20251.521.561.461.481.48-2.43%20,540
Aug 26, 20251.521.601.471.521.520.46%24,537
Aug 25, 20251.591.591.501.511.51-4.84%24,469
Aug 22, 20251.511.631.511.591.592.58%24,741
Aug 21, 20251.691.691.491.551.55-8.28%52,306
Aug 20, 20251.731.731.661.691.69-1.74%3,881
Aug 19, 20251.781.781.701.721.72-0.58%11,518
Aug 18, 20251.761.761.731.731.73-1.42%4,130
Aug 15, 20251.751.771.751.761.76-0.85%5,775
Aug 14, 20251.761.821.761.771.77-5.35%12,835
Aug 13, 20251.761.891.761.871.872.75%31,337
Aug 12, 20251.801.841.801.821.82-0.55%8,381
Aug 11, 20251.781.871.781.831.831.10%8,877
Aug 8, 20251.821.951.771.811.81-3.72%18,814
Aug 7, 20251.801.931.771.881.884.44%62,732
Aug 6, 20251.731.911.731.801.803.45%71,813
Aug 5, 20251.721.771.711.741.741.40%6,770
Aug 4, 20251.731.781.701.721.72-0.35%4,279
Aug 1, 20251.741.791.661.721.72-4.28%35,219
Jul 31, 20251.781.871.781.801.80-0.06%14,701
Jul 30, 20251.781.891.781.801.80-0.83%30,879
Jul 29, 20251.801.851.781.821.82-0.82%38,865
Jul 28, 20251.791.881.791.831.83-2.66%19,505
Jul 25, 20251.851.901.811.881.882.73%27,372
Jul 24, 20251.941.951.831.831.83-5.67%99,147
Jul 23, 20251.851.941.811.941.947.18%110,171
Jul 22, 20251.701.881.701.811.816.47%123,551
Jul 21, 20251.681.721.681.701.700.59%18,731
Jul 18, 20251.701.731.681.691.69-23,207
Jul 17, 20251.681.821.661.691.690.60%83,677