Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,481.72 -1,614.76 (-2.56%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Hour Loop, Inc. (HOUR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 11,787 |
| 07 May 2024 | 1.1600 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 52,600 |
| 06 May 2024 | 1.2100 | 1.2200 | 0.9900 | 1.0900 | 1.0900 | 138,700 |
| 03 May 2024 | 1.0100 | 1.2200 | 1.0100 | 1.1800 | 1.1800 | 53,800 |
| 02 May 2024 | 1.0050 | 1.0350 | 1.0000 | 1.0350 | 1.0350 | 2,200 |
| 01 May 2024 | 1.0100 | 1.0300 | 0.9940 | 1.0100 | 1.0100 | 8,700 |
| 30 Apr 2024 | 1.0850 | 1.0850 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 29 Apr 2024 | 1.1300 | 1.1300 | 0.9900 | 1.0300 | 1.0300 | 4,500 |
| 26 Apr 2024 | 1.0600 | 1.1400 | 0.9900 | 1.0700 | 1.0700 | 19,600 |
| 25 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 900 |
| 24 Apr 2024 | 1.1100 | 1.1200 | 1.0610 | 1.1200 | 1.1200 | 3,400 |
| 23 Apr 2024 | 1.0910 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,700 |
| 22 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 600 |
| 19 Apr 2024 | 1.0600 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 7,100 |
| 18 Apr 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 4,600 |
| 17 Apr 2024 | 1.0900 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 51,900 |
| 16 Apr 2024 | 1.2400 | 1.2500 | 1.0300 | 1.1250 | 1.1250 | 31,800 |
| 15 Apr 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0600 | 1.0600 | 2,700 |
| 12 Apr 2024 | 1.0400 | 1.1700 | 1.0400 | 1.1010 | 1.1010 | 19,000 |
| 11 Apr 2024 | 1.2090 | 1.2400 | 1.0800 | 1.1800 | 1.1800 | 18,800 |
| 10 Apr 2024 | 1.2340 | 1.2500 | 1.1600 | 1.2480 | 1.2480 | 8,500 |
| 09 Apr 2024 | 1.0050 | 1.2100 | 0.9680 | 1.2100 | 1.2100 | 74,500 |
| 08 Apr 2024 | 1.0100 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 34,600 |
| 05 Apr 2024 | 1.0000 | 1.0300 | 0.9000 | 0.9700 | 0.9700 | 12,900 |
| 04 Apr 2024 | 1.0400 | 1.0700 | 0.9660 | 1.0000 | 1.0000 | 24,900 |
| 03 Apr 2024 | 1.0850 | 1.1020 | 1.0300 | 1.0750 | 1.0750 | 11,400 |
| 02 Apr 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 11,100 |
| 01 Apr 2024 | 1.1400 | 1.1760 | 1.1010 | 1.1700 | 1.1700 | 33,400 |
| 28 Mar 2024 | 1.2000 | 1.2400 | 1.0500 | 1.1300 | 1.1300 | 49,100 |
| 27 Mar 2024 | 1.3900 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 66,200 |
| 26 Mar 2024 | 1.4900 | 1.5300 | 1.2800 | 1.4600 | 1.4600 | 124,600 |
| 25 Mar 2024 | 1.3200 | 1.7900 | 1.3200 | 1.5400 | 1.5400 | 735,100 |
| 22 Mar 2024 | 1.2800 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 42,000 |
| 21 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 13,800 |
| 20 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 20,200 |
| 19 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 3,100 |
| 18 Mar 2024 | 1.2950 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 9,000 |
| 15 Mar 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 600 |
| 14 Mar 2024 | 1.2360 | 1.3100 | 1.2360 | 1.3000 | 1.3000 | 1,900 |
| 13 Mar 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 22,000 |
| 12 Mar 2024 | 1.3500 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 3,600 |
| 11 Mar 2024 | 1.2900 | 1.3800 | 1.1300 | 1.3100 | 1.3100 | 27,100 |
| 08 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3550 | 1.3550 | 10,100 |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
| 06 Mar 2024 | 1.3130 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 21,400 |
| 05 Mar 2024 | 1.2900 | 1.4020 | 1.2900 | 1.3900 | 1.3900 | 1,700 |
| 04 Mar 2024 | 1.4500 | 1.4500 | 1.3460 | 1.4300 | 1.4300 | 19,800 |
| 01 Mar 2024 | 1.3200 | 1.4300 | 1.2300 | 1.3800 | 1.3800 | 11,900 |
| 29 Feb 2024 | 1.2990 | 1.3600 | 1.2000 | 1.3300 | 1.3300 | 10,800 |
| 28 Feb 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 44,400 |
| 27 Feb 2024 | 1.2600 | 1.2600 | 1.1870 | 1.2500 | 1.2500 | 3,300 |
| 26 Feb 2024 | 1.2000 | 1.2500 | 1.1630 | 1.2400 | 1.2400 | 14,900 |
| 23 Feb 2024 | 1.2600 | 1.3900 | 0.9810 | 1.2000 | 1.2000 | 241,500 |
| 22 Feb 2024 | 1.3220 | 1.4440 | 1.3020 | 1.3300 | 1.3300 | 7,600 |
| 21 Feb 2024 | 1.4790 | 1.4790 | 1.4300 | 1.4600 | 1.4600 | 3,200 |
| 20 Feb 2024 | 1.4500 | 1.5200 | 1.3670 | 1.5100 | 1.5100 | 11,400 |
| 16 Feb 2024 | 1.4000 | 1.6000 | 1.3310 | 1.4300 | 1.4300 | 37,400 |
| 15 Feb 2024 | 1.3700 | 1.5200 | 1.3020 | 1.4250 | 1.4250 | 39,700 |
| 14 Feb 2024 | 1.2900 | 2.1980 | 1.2300 | 1.4600 | 1.4600 | 818,600 |
| 13 Feb 2024 | 1.2500 | 1.2880 | 1.2100 | 1.2880 | 1.2880 | 10,400 |
| 12 Feb 2024 | 1.3000 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 24,000 |
| 09 Feb 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 4,600 |
| 08 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2620 | 1.2620 | 3,600 |
| 07 Feb 2024 | 1.2600 | 1.2840 | 1.2500 | 1.2600 | 1.2600 | 3,800 |
| 06 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 4,900 |
| 05 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 11,100 |
| 02 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
| 01 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,600 |
| 31 Jan 2024 | 1.3040 | 1.3290 | 1.2900 | 1.2900 | 1.2900 | 3,400 |
| 30 Jan 2024 | 1.2800 | 1.3050 | 1.2800 | 1.3020 | 1.3020 | 16,900 |
| 29 Jan 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,400 |
| 26 Jan 2024 | 1.2800 | 1.2890 | 1.2800 | 1.2890 | 1.2890 | 1,000 |
| 25 Jan 2024 | 1.3000 | 1.3190 | 1.3000 | 1.3100 | 1.3100 | 4,100 |
| 24 Jan 2024 | 1.3800 | 1.3800 | 1.3120 | 1.3200 | 1.3200 | 9,100 |
| 23 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 700 |
| 22 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 4,800 |
| 19 Jan 2024 | 1.3400 | 1.3770 | 1.3000 | 1.3500 | 1.3500 | 8,800 |
| 18 Jan 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 2,700 |
| 17 Jan 2024 | 1.3000 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 8,700 |
| 16 Jan 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 9,900 |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.2750 | 1.3600 | 1.3600 | 1,500 |
| 11 Jan 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3100 | 1.3100 | 2,900 |
| 10 Jan 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | 4,600 |
| 09 Jan 2024 | 1.2600 | 1.3290 | 1.2500 | 1.3290 | 1.3290 | 16,600 |
| 08 Jan 2024 | 1.4100 | 1.4100 | 1.0000 | 1.3680 | 1.3680 | 101,200 |
| 05 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,500 |
| 04 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 600 |
| 03 Jan 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 600 |
| 02 Jan 2024 | 1.4600 | 1.4600 | 1.4020 | 1.4240 | 1.4240 | 2,200 |
| 29 Dec 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3840 | 1.3840 | 10,200 |
| 28 Dec 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 4,200 |
| 27 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,800 |
| 26 Dec 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,800 |
| 22 Dec 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 3,400 |
| 21 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 1,000 |
| 20 Dec 2023 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,900 |
| 19 Dec 2023 | 1.4400 | 1.4400 | 1.3550 | 1.3550 | 1.3550 | 2,100 |
| 18 Dec 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,300 |
| 15 Dec 2023 | 1.4360 | 1.4400 | 1.4360 | 1.4400 | 1.4400 | 300 |
| 14 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.