Hour Loop, Inc. HOUR
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,95-0,01 (-0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,90 | -2,56 % | $1,87 | $1,93 | $1,87 | 2,87K |
| 2026-09-30 | $1,96 | -0,26 % | $2,00 | $2,00 | $1,82 | 20,20K |
| 2026-09-29 | $1,96 | +2,35 % | $1,96 | $2,03 | $1,87 | 76,30K |
| 2026-09-28 | $1,91 | +10,06 % | $1,79 | $1,95 | $1,76 | 140,40K |
| 2026-09-25 | $1,74 | -1,14 % | $1,71 | $1,81 | $1,71 | 4,90K |
| 2026-09-24 | $1,76 | +1,15 % | $1,71 | $1,77 | $1,71 | 4,50K |
| 2026-09-23 | $1,74 | -4,92 % | $1,79 | $1,82 | $1,73 | 12,30K |
| 2026-09-22 | $1,83 | +5,17 % | $1,72 | $1,90 | $1,72 | 26,40K |
| 2026-09-21 | $1,74 | -1,69 % | $1,75 | $1,79 | $1,74 | 7,00K |
| 2026-09-18 | $1,77 | +1,72 % | $1,78 | $1,80 | $1,76 | 13,40K |
| 2026-09-17 | $1,74 | +1,22 % | $1,79 | $1,79 | $1,72 | 8,60K |
| 2026-09-16 | $1,72 | -2,88 % | $1,75 | $1,84 | $1,70 | 8,60K |
| 2026-09-15 | $1,77 | -2,21 % | $1,78 | $1,84 | $1,75 | 4,60K |
| 2026-09-14 | $1,81 | -1,63 % | $1,80 | $1,88 | $1,78 | 6,90K |
| 2026-09-11 | $1,84 | -0,81 % | $1,88 | $1,88 | $1,81 | 25,20K |
| 2026-09-10 | $1,86 | +1,92 % | $1,86 | $1,86 | $1,86 | 1,20K |
| 2026-09-09 | $1,82 | -3,70 % | $1,88 | $1,89 | $1,80 | 13,00K |
| 2026-09-08 | $1,89 | -1,56 % | $1,95 | $1,98 | $1,89 | 14,90K |
| 2026-09-04 | $1,92 | +2,13 % | $1,88 | $1,98 | $1,88 | 9,60K |
| 2026-09-03 | $1,88 | +0,80 % | $1,78 | $1,91 | $1,78 | 4,10K |
| 2026-09-02 | $1,87 | +0,81 % | $1,88 | $1,88 | $1,85 | 3,00K |
| 2026-09-01 | $1,85 | -2,12 % | $1,85 | $1,86 | $1,85 | 2,20K |
| 2026-08-31 | $1,89 | +2,72 % | $1,82 | $1,95 | $1,82 | 14,70K |
| 2026-08-28 | $1,84 | -1,60 % | $1,87 | $1,88 | $1,84 | 6,60K |
| 2026-08-27 | $1,87 | +2,19 % | $1,79 | $1,88 | $1,79 | 7,10K |
| 2026-08-26 | $1,83 | -1,61 % | $1,76 | $1,87 | $1,76 | 8,70K |
| 2026-08-25 | $1,86 | +3,33 % | $1,79 | $1,88 | $1,79 | 14,70K |
| 2026-08-24 | $1,80 | -2,70 % | $1,90 | $1,90 | $1,79 | 10,90K |
| 2026-08-21 | $1,85 | +2,38 % | $1,86 | $1,86 | $1,81 | 4,80K |
| 2026-08-20 | $1,81 | -2,85 % | $1,81 | $1,86 | $1,81 | 8,20K |
| 2026-08-19 | $1,86 | +1,09 % | $1,83 | $1,86 | $1,80 | 5,80K |
| 2026-08-18 | $1,84 | -2,65 % | $1,86 | $1,92 | $1,84 | 15,40K |
| 2026-08-17 | $1,89 | -2,78 % | $1,95 | $1,95 | $1,85 | 10,00K |
| 2026-08-14 | $1,94 | -1,32 % | $1,92 | $1,99 | $1,88 | 7,50K |
| 2026-08-13 | $1,97 | +4,29 % | $1,87 | $1,97 | $1,85 | 20,60K |
| 2026-08-12 | $1,89 | -2,63 % | $1,92 | $1,92 | $1,85 | 15,90K |
| 2026-08-11 | $1,94 | +0,78 % | $1,89 | $1,94 | $1,86 | 12,70K |
| 2026-08-10 | $1,92 | -0,77 % | $1,98 | $1,98 | $1,89 | 11,20K |
| 2026-08-07 | $1,94 | +5,43 % | $1,85 | $1,95 | $1,85 | 21,30K |
| 2026-08-06 | $1,84 | +0,71 % | $1,82 | $1,87 | $1,80 | 10,10K |
| 2026-08-05 | $1,83 | -3,59 % | $1,98 | $1,98 | $1,83 | 9,30K |
| 2026-08-04 | $1,89 | +4,41 % | $1,82 | $1,89 | $1,81 | 12,90K |
| 2026-08-03 | $1,82 | +1,97 % | $1,76 | $1,87 | $1,76 | 12,90K |
| 2026-07-31 | $1,78 | 0,00 % | $1,83 | $1,86 | $1,75 | 22,50K |
| 2026-07-30 | $1,78 | +0,56 % | $1,79 | $1,80 | $1,73 | 27,10K |
| 2026-07-29 | $1,77 | -2,21 % | $1,80 | $1,82 | $1,76 | 21,90K |
| 2026-07-28 | $1,81 | +0,56 % | $1,81 | $1,84 | $1,79 | 8,00K |
| 2026-07-27 | $1,80 | -3,74 % | $1,90 | $1,90 | $1,79 | 76,80K |
| 2026-07-24 | $1,87 | -2,60 % | $1,98 | $1,98 | $1,86 | 19,80K |
| 2026-07-23 | $1,92 | -1,54 % | $1,94 | $1,94 | $1,85 | 35,90K |
| 2026-07-22 | $1,95 | +4,28 % | $1,87 | $1,97 | $1,86 | 19,60K |
| 2026-07-21 | $1,87 | -1,58 % | $1,89 | $1,89 | $1,85 | 15,50K |
| 2026-07-20 | $1,90 | -0,26 % | $1,93 | $1,93 | $1,85 | 10,60K |
| 2026-07-17 | $1,90 | -2,31 % | $1,96 | $1,96 | $1,85 | 13,00K |
| 2026-07-16 | $1,95 | +0,52 % | $1,98 | $1,98 | $1,88 | 35,70K |
| 2026-07-15 | $1,94 | -4,90 % | $2,06 | $2,06 | $1,91 | 49,60K |
| 2026-07-14 | $2,04 | -1,45 % | $2,00 | $2,07 | $1,92 | 65,00K |
| 2026-07-13 | $2,07 | -0,48 % | $2,18 | $2,18 | $1,97 | 87,20K |
| 2026-07-10 | $2,08 | -5,02 % | $2,27 | $2,30 | $2,02 | 153,10K |
| 2026-07-09 | $2,19 | +7,56 % | $2,01 | $2,27 | $1,95 | 459,90K |
| 2026-07-08 | $2,04 | +6,60 % | $1,90 | $2,16 | $1,86 | 207,80K |
| 2026-07-07 | $1,91 | +1,06 % | $1,87 | $1,94 | $1,87 | 12,00K |
| 2026-07-06 | $1,89 | +2,72 % | $1,86 | $1,89 | $1,82 | 22,00K |
| 2026-07-02 | $1,84 | -0,54 % | $1,83 | $1,93 | $1,80 | 22,10K |
| 2026-07-01 | $1,85 | +0,54 % | $1,81 | $1,88 | $1,80 | 17,20K |
| 2026-06-30 | $1,84 | +2,79 % | $1,80 | $1,84 | $1,79 | 12,30K |
| 2026-06-29 | $1,79 | -0,56 % | $1,79 | $1,86 | $1,78 | 33,50K |
| 2026-06-26 | $1,80 | -0,55 % | $1,85 | $1,88 | $1,77 | 54,00K |
| 2026-06-25 | $1,81 | -3,21 % | $1,86 | $1,88 | $1,80 | 17,80K |
| 2026-06-24 | $1,87 | -4,10 % | $1,93 | $1,99 | $1,85 | 25,30K |
| 2026-06-23 | $1,95 | -2,99 % | $1,96 | $2,01 | $1,91 | 21,20K |
| 2026-06-22 | $2,01 | -8,22 % | $2,20 | $2,38 | $1,96 | 120,70K |
| 2026-06-18 | $2,19 | +8,42 % | $2,03 | $2,25 | $2,03 | 110,90K |
| 2026-06-17 | $2,02 | +4,12 % | $2,00 | $2,06 | $1,95 | 100,90K |
| 2026-06-16 | $1,94 | +5,43 % | $1,82 | $2,09 | $1,71 | 661,30K |
| 2026-06-15 | $1,84 | 0,00 % | $1,84 | $1,97 | $1,83 | 25,40K |
| 2026-06-12 | $1,84 | -7,07 % | $1,95 | $1,95 | $1,84 | 32,40K |
| 2026-06-11 | $1,98 | +12,50 % | $1,88 | $2,04 | $1,85 | 60,90K |
| 2026-06-10 | $1,76 | 0,00 % | $1,76 | $1,84 | $1,76 | 35,40K |
| 2026-06-09 | $1,76 | -3,83 % | $1,82 | $1,83 | $1,70 | 35,00K |
| 2026-06-08 | $1,83 | -3,68 % | $1,83 | $1,88 | $1,82 | 20,00K |
| 2026-06-05 | $1,90 | -0,52 % | $1,90 | $1,93 | $1,90 | 11,60K |
| 2026-06-04 | $1,91 | +3,24 % | $1,87 | $2,02 | $1,87 | 12,10K |
| 2026-06-03 | $1,85 | -4,15 % | $1,92 | $1,99 | $1,85 | 26,10K |
| 2026-06-02 | $1,93 | -2,03 % | $2,01 | $2,07 | $1,91 | 19,10K |
| 2026-06-01 | $1,97 | +3,14 % | $1,93 | $2,14 | $1,89 | 35,00K |
| 2026-05-29 | $1,91 | +3,24 % | $1,82 | $1,98 | $1,82 | 26,70K |
| 2026-05-28 | $1,85 | 0,00 % | $1,88 | $1,95 | $1,82 | 21,60K |
| 2026-05-27 | $1,85 | -6,57 % | $1,97 | $2,00 | $1,82 | 44,50K |
| 2026-05-26 | $1,98 | -1,98 % | $2,02 | $2,07 | $1,98 | 25,40K |