New Zealand markets closed

Hour Loop, Inc. (HOUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2300-0.2100 (-14.58%)
At close: 04:00PM EDT
1.2400 +0.01 (+0.81%)
After hours: 07:28PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.39001.40001.22001.23001.230066,200
26 Mar 20241.49001.53001.28001.46001.4600124,600
25 Mar 20241.32001.79001.32001.54001.5400735,100
22 Mar 20241.28001.40001.26001.38001.380042,000
21 Mar 20241.28001.34001.28001.28001.280013,800
20 Mar 20241.35001.36001.27001.30001.300020,200
19 Mar 20241.36001.36001.29001.32001.32003,100
18 Mar 20241.29501.37001.29001.29001.29009,000
15 Mar 20241.36001.36001.27001.27001.2700600
14 Mar 20241.23601.31001.23601.30001.30001,900
13 Mar 20241.20001.37001.20001.32001.320022,000
12 Mar 20241.35001.40001.20001.31001.31003,600
11 Mar 20241.29001.38001.13001.31001.310027,100
08 Mar 20241.31001.40001.31001.35501.355010,100
07 Mar 20241.40001.40001.28001.31001.31002,000
06 Mar 20241.31301.45001.25001.35001.350021,400
05 Mar 20241.29001.40201.29001.39001.39001,700
04 Mar 20241.45001.45001.34601.43001.430019,800
01 Mar 20241.32001.43001.23001.38001.380011,900
29 Feb 20241.29901.36001.20001.33001.330010,800
28 Feb 20241.25001.36001.20001.34001.340044,400
27 Feb 20241.26001.26001.18701.25001.25003,300
26 Feb 20241.20001.25001.16301.24001.240014,900
23 Feb 20241.26001.39000.98101.20001.2000241,500
22 Feb 20241.32201.44401.30201.33001.33007,600
21 Feb 20241.47901.47901.43001.46001.46003,200
20 Feb 20241.45001.52001.36701.51001.510011,400
16 Feb 20241.40001.60001.33101.43001.430037,400
15 Feb 20241.37001.52001.30201.42501.425039,700
14 Feb 20241.29002.19801.23001.46001.4600818,600
13 Feb 20241.25001.28801.21001.28801.288010,400
12 Feb 20241.30001.30001.19001.30001.300024,000
09 Feb 20241.28001.29501.28001.29501.29504,600
08 Feb 20241.26001.28001.26001.26201.26203,600
07 Feb 20241.26001.28401.25001.26001.26003,800
06 Feb 20241.31001.31001.28001.28001.28004,900
05 Feb 20241.29001.30001.29001.30001.300011,100
02 Feb 20241.30001.30001.30001.30001.3000300
01 Feb 20241.30001.30001.29001.30001.30001,600
31 Jan 20241.30401.32901.29001.29001.29003,400
30 Jan 20241.28001.30501.28001.30201.302016,900
29 Jan 20241.30001.30001.29001.29001.29001,400
26 Jan 20241.28001.28901.28001.28901.28901,000
25 Jan 20241.30001.31901.30001.31001.31004,100
24 Jan 20241.38001.38001.31201.32001.32009,100
23 Jan 20241.35001.38001.35001.38001.3800700
22 Jan 20241.37001.37001.33001.36001.36004,800
19 Jan 20241.34001.37701.30001.35001.35008,800
18 Jan 20241.30001.34001.30001.34001.34002,700
17 Jan 20241.30001.33001.24001.30001.30008,700
16 Jan 20241.30001.34001.27001.34001.34009,900
12 Jan 20241.37001.37001.27501.36001.36001,500
11 Jan 20241.29001.39001.28001.31001.31002,900
10 Jan 20241.33001.33001.31501.32001.32004,600
09 Jan 20241.26001.32901.25001.32901.329016,600
08 Jan 20241.41001.41001.00001.36801.3680101,200
05 Jan 20241.39001.39001.39001.39001.39002,500
04 Jan 20241.40001.40001.40001.40001.4000600
03 Jan 20241.40001.43001.40001.40001.4000600
02 Jan 20241.46001.46001.40201.42401.42402,200
29 Dec 20231.36001.42001.36001.38401.384010,200
28 Dec 20231.35001.39001.35001.37001.37004,200
27 Dec 20231.39001.39001.39001.39001.39003,800
26 Dec 20231.37001.40001.37001.40001.40001,800
22 Dec 20231.36001.40001.36001.37001.37003,400
21 Dec 20231.41001.41001.36001.38001.38001,000
20 Dec 20231.38001.40001.36001.40001.40002,900
19 Dec 20231.44001.44001.35501.35501.35502,100
18 Dec 20231.35001.35001.30001.30001.30001,300
15 Dec 20231.43601.44001.43601.44001.4400300
14 Dec 20231.39001.41001.39001.41001.41003,500
13 Dec 20231.39001.39001.35101.39001.3900700
12 Dec 20231.44001.44001.35101.39001.39005,300
11 Dec 20231.40001.40001.40001.40001.4000800
08 Dec 20231.43001.43001.42001.42001.4200500
07 Dec 20231.42001.45001.42001.42001.42001,100
06 Dec 20231.41001.41001.41001.41001.4100400
05 Dec 20231.43101.43101.43101.43101.4310800
04 Dec 20231.42001.52001.35001.52001.52009,600
01 Dec 20231.44001.46501.44001.46501.4650500
30 Nov 20231.49001.50001.49001.49001.49004,700
29 Nov 20231.49001.50001.46001.46001.46001,500
28 Nov 20231.42001.50601.41201.50601.50602,200
27 Nov 20231.43001.58201.35001.36001.360013,100
24 Nov 20231.39001.42001.30001.39001.39006,700
22 Nov 20231.41801.41801.41501.41501.4150700
21 Nov 20231.40001.40001.39001.39001.3900800
20 Nov 20231.42801.42801.42801.42801.4280300
17 Nov 20231.52501.60001.40001.42801.42804,300
16 Nov 20231.41001.45001.41001.45001.45001,000
15 Nov 20231.41001.43501.41001.43501.43501,600
14 Nov 20231.45001.51501.40001.47001.47002,600
13 Nov 20231.59001.59001.40001.46501.46503,700
10 Nov 20231.49001.50001.39501.39501.39505,200
09 Nov 20231.45001.46001.45001.46001.46002,900
08 Nov 20231.39001.51001.39001.45801.45809,600
07 Nov 20231.51001.51001.50001.50001.50002,200
06 Nov 20231.48001.60001.36001.45001.450011,500
03 Nov 20231.45001.48001.39001.43001.43003,200
02 Nov 20231.38001.39001.38001.39001.39003,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...