Hour Loop Stock Price History
NASDAQ: HOURConsumer DiscretionaryCatalog/Specialty DistributionUSD
1.79-0.038 (-2.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOUR price history at a glance
The price history for Hour Loop (HOUR) on this page begins on January 3, 2022, when the stock closed at $7.99; it most recently closed at $1.79 on October 5, 2026. The highest price in this record is $10.33, reached on January 3, 2022; the latest close is 82.7% below that peak. Across the 4 complete calendar years in the table, HOUR finished higher in 1 and lower in 3. Its best year was 2024 (+85.0%) and its worst was 2022 (-67.3%).
Over roughly 5 years the share price changed -77.6%, a -27.0% compound annual price return (excluding dividends). In the last 12 months alone, HOUR has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $10.33
- Date of high
- Jan 3, 2022
- Low since 2022
- $0.83
- Date of low
- Aug 5, 2024
- 52-week high
- $3.18
- 52-week low
- $1.67
- IPO year
- 2022
- Last close
- $1.79
HOUR returns
1 week
-3.76%
1 month
-1.65%
3 months
-13.94%
6 months
-4.79%
Year to date
-0.56%
1 year
-33.21%
3 years
+24.31%
HOUR price return, excluding dividends.
HOUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.79 | -3.24% |
| 2025 | 1.85 | -27.73% |
| 2024 | 2.56 | +84.97% |
| 2023 | 1.38 | -46.97% |
| 2022 | 2.61 | -67.33% |
2026 return is year to date.
HOUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.81 | 1.82 | 1.77 | 1.79 | -2.51% | |
| 1.79 | 1.84 | 1.79 | 1.84 | +1.44% | |
| 1.82 | 1.82 | 1.76 | 1.81 | +3.43% | |
| 1.81 | 1.89 | 1.75 | 1.75 | -3.85% | |
| 1.81 | 1.93 | 1.80 | 1.82 | -2.15% | |
| 1.93 | 1.93 | 1.83 | 1.86 | -4.42% | |
| 1.94 | 1.97 | 1.87 | 1.95 | -0.46% | |
| 2.00 | 2.00 | 1.82 | 1.96 | -0.26% | |
| 1.96 | 2.03 | 1.87 | 1.96 | +2.35% | |
| 1.79 | 1.95 | 1.77 | 1.92 | +10.06% | |
| 1.71 | 1.81 | 1.71 | 1.74 | -1.14% | |
| 1.71 | 1.77 | 1.71 | 1.76 | +1.15% | |
| 1.79 | 1.82 | 1.73 | 1.74 | -4.92% | |
| 1.72 | 1.90 | 1.72 | 1.83 | +5.17% | |
| 1.75 | 1.79 | 1.74 | 1.74 | -1.69% | |
| 1.78 | 1.80 | 1.76 | 1.77 | +1.72% | |
| 1.79 | 1.79 | 1.72 | 1.74 | +1.22% | |
| 1.75 | 1.84 | 1.70 | 1.72 | -2.88% | |
| 1.78 | 1.84 | 1.75 | 1.77 | -2.21% | |
| 1.80 | 1.88 | 1.78 | 1.81 | -1.63% | |
| 1.88 | 1.89 | 1.81 | 1.84 | -0.81% | |
| 1.86 | 1.86 | 1.86 | 1.86 | +1.92% | |
| 1.88 | 1.90 | 1.80 | 1.82 | -3.70% | |
| 1.95 | 1.98 | 1.89 | 1.89 | -1.56% | |
| 1.88 | 1.98 | 1.88 | 1.92 | +2.13% | |
| 1.78 | 1.91 | 1.78 | 1.88 | +0.80% | |
| 1.88 | 1.88 | 1.85 | 1.87 | +0.81% | |
| 1.85 | 1.86 | 1.85 | 1.85 | -2.12% | |
| 1.82 | 1.95 | 1.82 | 1.89 | +2.72% | |
| 1.87 | 1.88 | 1.84 | 1.84 | -1.60% | |
| 1.79 | 1.88 | 1.79 | 1.87 | +2.19% | |
| 1.76 | 1.87 | 1.76 | 1.83 | -1.61% | |
| 1.79 | 1.88 | 1.79 | 1.86 | +3.33% | |
| 1.90 | 1.90 | 1.79 | 1.80 | -2.70% | |
| 1.86 | 1.86 | 1.81 | 1.85 | +2.38% | |
| 1.81 | 1.86 | 1.81 | 1.81 | -2.85% | |
| 1.83 | 1.86 | 1.80 | 1.86 | +1.09% | |
| 1.86 | 1.92 | 1.84 | 1.84 | -2.65% | |
| 1.95 | 1.95 | 1.85 | 1.89 | -2.78% | |
| 1.92 | 1.99 | 1.88 | 1.94 | -1.32% | |
| 1.87 | 1.97 | 1.85 | 1.97 | +4.29% | |
| 1.92 | 1.92 | 1.85 | 1.89 | -2.63% | |
| 1.89 | 1.94 | 1.86 | 1.94 | +0.78% | |
| 1.98 | 1.98 | 1.89 | 1.93 | -0.77% | |
| 1.85 | 1.95 | 1.85 | 1.94 | +5.43% | |
| 1.82 | 1.87 | 1.80 | 1.84 | +0.71% | |
| 1.98 | 1.98 | 1.83 | 1.83 | -3.59% | |
| 1.82 | 1.90 | 1.81 | 1.90 | +4.41% | |
| 1.76 | 1.87 | 1.76 | 1.82 | +1.97% | |
| 1.83 | 1.86 | 1.75 | 1.78 | 0.00% | |
| 1.79 | 1.80 | 1.73 | 1.78 | +0.56% | |
| 1.80 | 1.82 | 1.76 | 1.77 | -2.21% | |
| 1.81 | 1.84 | 1.79 | 1.81 | +0.56% | |
| 1.90 | 1.90 | 1.79 | 1.80 | -3.74% | |
| 1.98 | 1.98 | 1.86 | 1.87 | -2.60% | |
| 1.94 | 1.94 | 1.85 | 1.92 | -1.54% | |
| 1.87 | 1.97 | 1.86 | 1.95 | +4.28% | |
| 1.89 | 1.89 | 1.85 | 1.87 | -1.58% | |
| 1.93 | 1.93 | 1.85 | 1.90 | -0.26% | |
| 1.96 | 1.96 | 1.85 | 1.91 | -2.31% | |
| 1.98 | 1.98 | 1.88 | 1.95 | +0.52% | |
| 2.06 | 2.06 | 1.91 | 1.94 | -4.90% | |
| 2.00 | 2.07 | 1.92 | 2.04 | -1.45% | |
| 2.18 | 2.18 | 1.97 | 2.07 | -0.48% | |
| 2.27 | 2.30 | 2.02 | 2.08 | -5.02% | |
| 2.01 | 2.27 | 1.95 | 2.19 | +7.56% | |
| 1.90 | 2.16 | 1.86 | 2.04 | +6.60% | |
| 1.87 | 1.94 | 1.87 | 1.91 | +1.06% | |
| 1.86 | 1.89 | 1.82 | 1.89 | +2.72% | |
| 1.83 | 1.93 | 1.80 | 1.84 | -0.54% | |
| 1.81 | 1.88 | 1.80 | 1.85 | +0.54% | |
| 1.80 | 1.84 | 1.79 | 1.84 | +2.79% | |
| 1.79 | 1.86 | 1.78 | 1.79 | -0.56% | |
| 1.85 | 1.88 | 1.77 | 1.80 | -0.55% | |
| 1.86 | 1.88 | 1.80 | 1.81 | -3.21% | |
| 1.93 | 1.99 | 1.85 | 1.87 | -4.10% | |
| 1.96 | 2.01 | 1.91 | 1.95 | -2.99% | |
| 2.20 | 2.38 | 1.96 | 2.01 | -8.22% | |
| 2.03 | 2.25 | 2.03 | 2.19 | +8.42% | |
| 2.00 | 2.06 | 1.95 | 2.02 | +4.12% | |
| 1.82 | 2.09 | 1.71 | 1.94 | +5.43% | |
| 1.84 | 1.97 | 1.83 | 1.84 | 0.00% | |
| 1.95 | 1.95 | 1.84 | 1.84 | -7.07% | |
| 1.88 | 2.04 | 1.85 | 1.98 | +12.50% | |
| 1.76 | 1.84 | 1.76 | 1.76 | 0.00% | |
| 1.82 | 1.83 | 1.70 | 1.76 | -3.83% | |
| 1.83 | 1.88 | 1.82 | 1.83 | -3.68% | |
| 1.90 | 1.93 | 1.90 | 1.90 | -0.52% | |
| 1.87 | 2.02 | 1.87 | 1.91 | +3.24% | |
| 1.92 | 1.99 | 1.85 | 1.85 | -4.15% | |
| 2.01 | 2.07 | 1.91 | 1.93 | -2.03% | |
| 1.93 | 2.14 | 1.89 | 1.97 | +3.14% | |
| 1.82 | 1.98 | 1.82 | 1.91 | +3.24% | |
| 1.88 | 1.95 | 1.82 | 1.85 | 0.00% | |
| 1.97 | 2.00 | 1.82 | 1.85 | -6.57% | |
| 2.02 | 2.07 | 1.98 | 1.98 | -1.98% | |
| 1.95 | 2.08 | 1.95 | 2.02 | +2.54% | |
| 2.04 | 2.08 | 1.96 | 1.97 | 0.00% | |
| 1.99 | 2.06 | 1.95 | 1.97 | -1.50% | |
| 2.03 | 2.18 | 1.96 | 2.00 | -2.91% | |
| 2.00 | 2.17 | 2.00 | 2.06 | 0.00% | |
| 2.02 | 2.13 | 2.00 | 2.06 | -2.37% | |
| 2.16 | 2.20 | 2.09 | 2.11 | -3.65% | |
| 2.28 | 2.28 | 2.10 | 2.19 | -5.60% | |
| 2.34 | 2.43 | 2.23 | 2.32 | -2.52% | |
| 2.60 | 2.60 | 2.27 | 2.38 | -0.83% | |
| 2.63 | 2.64 | 2.30 | 2.40 | -9.77% | |
| 2.34 | 2.74 | 2.30 | 2.66 | +15.65% | |
| 2.57 | 2.57 | 2.19 | 2.30 | -11.20% | |
| 2.61 | 3.18 | 2.20 | 2.59 | +6.15% | |
| 2.05 | 2.53 | 1.93 | 2.44 | +18.45% | |
| 1.95 | 2.06 | 1.95 | 2.06 | +4.04% | |
| 1.87 | 1.99 | 1.87 | 1.98 | +2.06% | |
| 1.98 | 1.98 | 1.87 | 1.94 | -3.48% | |
| 2.06 | 2.06 | 1.96 | 2.01 | -1.95% | |
| 2.08 | 2.17 | 1.96 | 2.05 | -0.49% | |
| 1.97 | 2.08 | 1.95 | 2.06 | +3.00% | |
| 2.20 | 2.20 | 1.94 | 2.00 | -7.41% | |
| 2.25 | 2.28 | 2.16 | 2.16 | -4.00% | |
| 2.32 | 2.33 | 2.20 | 2.25 | -3.02% | |
| 2.32 | 2.36 | 2.32 | 2.32 | -1.28% | |
| 2.18 | 2.37 | 2.18 | 2.35 | +6.82% | |
| 2.21 | 2.25 | 2.10 | 2.20 | +0.92% | |
| 1.89 | 2.26 | 1.80 | 2.18 | +15.34% | |
| 1.86 | 1.89 | 1.83 | 1.89 | +1.07% | |
| 1.83 | 1.88 | 1.83 | 1.87 | -0.53% | |
| 1.85 | 1.90 | 1.83 | 1.88 | -1.57% | |
| 1.90 | 1.98 | 1.90 | 1.91 | -3.05% | |
| 1.95 | 1.99 | 1.90 | 1.97 | +2.07% | |
| 2.05 | 2.06 | 1.91 | 1.93 | -2.53% | |
| 1.82 | 2.00 | 1.81 | 1.98 | +8.79% | |
| 1.80 | 1.84 | 1.80 | 1.82 | 0.00% | |
| 1.79 | 1.84 | 1.79 | 1.82 | +3.12% | |
| 1.75 | 1.80 | 1.72 | 1.77 | +5.06% | |
| 1.72 | 1.83 | 1.67 | 1.68 | -1.75% | |
| 1.83 | 1.83 | 1.71 | 1.71 | -6.56% | |
| 1.87 | 1.87 | 1.83 | 1.83 | -2.14% | |
| 1.88 | 1.89 | 1.87 | 1.87 | -1.58% | |
| 1.90 | 1.91 | 1.90 | 1.90 | +0.53% | |
| 1.89 | 1.90 | 1.89 | 1.89 | 0.00% | |
| 1.91 | 1.91 | 1.89 | 1.89 | -1.25% | |
| 1.93 | 1.93 | 1.91 | 1.91 | -0.31% | |
| 1.92 | 1.94 | 1.92 | 1.92 | 0.00% | |
| 1.93 | 1.94 | 1.92 | 1.92 | 0.00% | |
| 1.91 | 1.95 | 1.91 | 1.92 | +1.05% | |
| 1.91 | 1.95 | 1.90 | 1.90 | 0.00% | |
| 1.90 | 1.91 | 1.89 | 1.90 | 0.00% | |
| 1.90 | 1.91 | 1.90 | 1.90 | 0.00% | |
| 1.91 | 1.93 | 1.90 | 1.90 | -0.52% | |
| 1.93 | 1.93 | 1.90 | 1.91 | -1.04% | |
| 1.90 | 1.94 | 1.90 | 1.93 | +0.52% | |
| 1.90 | 1.92 | 1.90 | 1.92 | 0.00% | |
| 1.94 | 1.94 | 1.91 | 1.92 | +0.52% | |
| 1.92 | 1.93 | 1.90 | 1.91 | -1.04% | |
| 1.91 | 1.99 | 1.91 | 1.93 | +1.05% | |
| 1.92 | 1.95 | 1.91 | 1.91 | 0.00% | |
| 1.98 | 1.98 | 1.91 | 1.91 | 0.00% | |
| 1.93 | 1.94 | 1.91 | 1.91 | 0.00% | |
| 1.96 | 1.96 | 1.91 | 1.91 | -1.04% | |
| 1.98 | 2.01 | 1.93 | 1.93 | -2.03% | |
| 1.94 | 2.00 | 1.94 | 1.97 | +0.51% | |
| 1.95 | 2.08 | 1.93 | 1.96 | -0.76% | |
| 1.92 | 2.03 | 1.92 | 1.98 | +2.33% | |
| 1.87 | 2.00 | 1.87 | 1.93 | +2.12% | |
| 1.88 | 1.91 | 1.88 | 1.89 | +0.53% | |
| 1.88 | 1.93 | 1.87 | 1.88 | +1.08% | |
| 1.92 | 1.92 | 1.86 | 1.86 | -1.06% | |
| 1.86 | 1.90 | 1.79 | 1.88 | +0.53% | |
| 1.80 | 1.95 | 1.80 | 1.87 | +3.89% | |
| 1.79 | 1.82 | 1.79 | 1.80 | +1.12% | |
| 1.79 | 1.82 | 1.78 | 1.78 | -0.56% | |
| 1.80 | 1.82 | 1.79 | 1.79 | -0.56% | |
| 1.79 | 1.83 | 1.79 | 1.80 | +1.12% | |
| 1.74 | 1.80 | 1.74 | 1.78 | +1.71% | |
| 1.77 | 1.80 | 1.71 | 1.75 | -0.57% | |
| 1.76 | 1.80 | 1.76 | 1.76 | 0.00% | |
| 1.76 | 1.78 | 1.76 | 1.76 | -1.12% | |
| 1.78 | 1.79 | 1.78 | 1.78 | 0.00% | |
| 1.81 | 1.81 | 1.78 | 1.78 | -1.11% | |
| 1.81 | 1.82 | 1.80 | 1.80 | -0.55% | |
| 1.79 | 1.84 | 1.79 | 1.81 | +3.43% | |
| 1.82 | 1.87 | 1.75 | 1.75 | -4.89% | |
| 1.84 | 1.86 | 1.82 | 1.84 | -0.54% | |
| 1.86 | 1.87 | 1.85 | 1.85 | -0.27% | |
| 1.85 | 1.87 | 1.84 | 1.86 | +1.92% | |
| 1.83 | 1.87 | 1.82 | 1.82 | -1.09% | |
| 1.85 | 1.86 | 1.84 | 1.84 | 0.00% | |
| 1.82 | 1.87 | 1.82 | 1.84 | -0.54% | |
| 1.87 | 1.87 | 1.84 | 1.85 | +0.54% | |
| 1.83 | 1.89 | 1.83 | 1.84 | +1.66% | |
| 1.87 | 1.89 | 1.80 | 1.81 | -2.69% | |
| 1.83 | 1.91 | 1.82 | 1.86 | +2.20% | |
| 1.86 | 1.88 | 1.82 | 1.82 | -1.62% | |
| 1.83 | 1.90 | 1.80 | 1.85 | +2.78% | |
| 1.89 | 1.91 | 1.75 | 1.80 | -4.76% | |
| 1.85 | 1.92 | 1.85 | 1.89 | +2.16% | |
| 1.90 | 1.92 | 1.85 | 1.85 | -3.65% | |
| 1.98 | 1.98 | 1.91 | 1.92 | -3.03% | |
| 1.97 | 2.00 | 1.97 | 1.98 | -1.49% | |
| 1.97 | 2.05 | 1.97 | 2.01 | -0.50% | |
| 2.05 | 2.06 | 2.00 | 2.02 | +2.54% | |
| 1.95 | 2.08 | 1.95 | 1.97 | 0.00% | |
| 1.99 | 2.00 | 1.96 | 1.97 | 0.00% | |
| 2.01 | 2.04 | 1.95 | 1.97 | -1.01% | |
| 1.95 | 2.06 | 1.95 | 1.99 | +1.53% | |
| 1.95 | 2.06 | 1.95 | 1.96 | -1.51% | |
| 2.06 | 2.06 | 1.98 | 1.99 | -3.40% | |
| 2.05 | 2.11 | 2.04 | 2.06 | 0.00% | |
| 2.05 | 2.09 | 2.01 | 2.06 | +1.48% | |
| 2.00 | 2.13 | 2.00 | 2.03 | +0.74% | |
| 2.04 | 2.06 | 1.99 | 2.02 | -0.74% | |
| 2.02 | 2.04 | 2.01 | 2.03 | +0.50% | |
| 2.06 | 2.10 | 2.02 | 2.02 | -3.35% | |
| 2.08 | 2.15 | 2.01 | 2.09 | -1.42% | |
| 2.16 | 2.18 | 2.09 | 2.12 | -1.85% | |
| 2.04 | 2.24 | 2.02 | 2.16 | +1.65% | |
| 1.98 | 2.15 | 1.96 | 2.13 | +7.87% | |
| 1.89 | 1.99 | 1.89 | 1.97 | +2.07% | |
| 1.90 | 1.98 | 1.90 | 1.93 | +1.58% | |
| 1.78 | 1.92 | 1.77 | 1.90 | +2.15% | |
| 1.82 | 1.89 | 1.76 | 1.86 | +2.37% | |
| 1.83 | 1.90 | 1.80 | 1.82 | -0.16% | |
| 1.92 | 1.92 | 1.82 | 1.82 | -5.21% | |
| 1.90 | 1.93 | 1.82 | 1.92 | -1.54% | |
| 1.99 | 2.02 | 1.87 | 1.95 | -2.99% | |
| 1.88 | 2.11 | 1.85 | 2.01 | -3.83% | |
| 2.61 | 2.61 | 1.98 | 2.09 | -11.44% | |
| 1.99 | 2.56 | 1.89 | 2.36 | +22.28% | |
| 1.92 | 1.99 | 1.92 | 1.93 | -1.53% | |
| 1.91 | 1.96 | 1.84 | 1.96 | +4.81% | |
| 1.84 | 1.88 | 1.83 | 1.87 | +2.19% | |
| 1.85 | 1.90 | 1.80 | 1.83 | -3.17% | |
| 1.86 | 1.90 | 1.86 | 1.89 | +0.53% | |
| 1.81 | 1.90 | 1.80 | 1.88 | +3.30% | |
| 1.99 | 2.00 | 1.81 | 1.82 | -9.00% | |
| 2.05 | 2.14 | 2.00 | 2.00 | -3.85% | |
| 2.07 | 2.15 | 2.02 | 2.08 | -2.35% | |
| 2.14 | 2.14 | 2.07 | 2.13 | +0.47% | |
| 2.21 | 2.28 | 2.07 | 2.12 | -4.93% | |
| 2.27 | 2.34 | 2.23 | 2.23 | -0.45% | |
| 2.17 | 2.34 | 2.11 | 2.24 | +5.16% | |
| 2.17 | 2.22 | 2.11 | 2.13 | -2.74% | |
| 2.24 | 2.25 | 2.15 | 2.19 | -2.67% | |
| 2.20 | 2.30 | 2.16 | 2.25 | +4.17% | |
| 2.16 | 2.31 | 2.12 | 2.16 | 0.00% | |
| 2.20 | 2.22 | 2.06 | 2.16 | -2.70% | |
| 2.36 | 2.39 | 2.18 | 2.22 | -2.63% | |
| 2.60 | 2.60 | 2.20 | 2.28 | -11.97% | |
| 2.56 | 2.66 | 2.51 | 2.59 | +1.97% | |
| 2.50 | 2.57 | 2.49 | 2.54 | +1.60% | |
| 2.63 | 2.73 | 2.50 | 2.50 | -6.72% | |
| 2.74 | 2.77 | 2.60 | 2.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOUR chart for longer ranges.