La bourse est fermée

Hour Loop, Inc. (HOUR)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9340-0,0419 (-4,29 %)
À la clôture : 04:00PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,93400,93400,93400,93400,9340600
27 juin 20240,94000,96200,91500,93500,93509 100
26 juin 20240,95000,98500,94000,98500,985010 000
25 juin 20240,94001,01000,94000,94000,940025 900
24 juin 20240,98001,06000,95001,00001,00008 600
21 juin 20240,98001,02000,98001,02001,0200600
20 juin 20241,02001,04000,97001,02001,02006 000
18 juin 20241,02001,05000,97201,03001,030013 700
17 juin 20240,98001,02000,97001,02001,02008 400
14 juin 20241,04001,04000,99001,02001,02008 800
13 juin 20241,02001,02000,99001,02001,02001 700
12 juin 20241,02001,02000,99001,02001,02003 300
11 juin 20240,99001,04000,99001,04001,04002 500
10 juin 20240,97001,01000,97001,01001,010030 400
07 juin 20241,01001,06000,95001,03001,030014 800
06 juin 20241,09001,09000,99001,05001,05009 100
05 juin 20241,00001,09000,99001,09001,09008 700
04 juin 20241,08001,08101,05001,07001,07005 400
03 juin 20241,04001,08001,02001,08001,08004 900
31 mai 20241,07001,09501,00001,05001,050028 500
30 mai 20241,08001,08001,08001,08001,0800400
29 mai 20241,05501,07501,03001,07001,07002 700
28 mai 20241,03001,07001,03001,07001,070019 100
24 mai 20241,05001,05000,99001,03001,030015 200
23 mai 20241,02001,07001,02001,06001,06009 500
22 mai 20241,08001,10000,97601,04001,040026 800
21 mai 20241,09001,12801,05001,09001,090027 000
20 mai 20241,15001,16601,08001,15001,150017 500
17 mai 20241,11001,17801,09201,13001,130011 600
16 mai 20241,11001,14001,11001,14001,14001 200
15 mai 20241,16001,16001,11301,12001,12003 500
14 mai 20241,11001,18001,10001,18001,180028 500
13 mai 20241,16001,20001,04001,10001,100018 400
10 mai 20241,12401,16701,10401,12001,120012 600
09 mai 20241,12001,18001,12001,17001,17006 600
08 mai 20241,10001,18001,10001,14001,140011 800
07 mai 20241,16001,20001,05001,20001,200052 600
06 mai 20241,21001,22000,99001,09001,0900138 700
03 mai 20241,01001,22001,01001,18001,180053 800
02 mai 20241,00501,03501,00001,03501,03502 200
01 mai 20241,01001,03000,99401,01001,01008 700
30 avr. 20241,08501,08501,03001,03001,0300500
29 avr. 20241,13001,13000,99001,03001,03004 500
26 avr. 20241,06001,14000,99001,07001,070019 600
25 avr. 20241,07001,07001,06001,06001,0600900
24 avr. 20241,11001,12001,06101,12001,12003 400
23 avr. 20241,09101,12001,09001,09001,09004 700
22 avr. 20241,09001,09001,09001,09001,0900600
19 avr. 20241,06001,10501,06001,09001,09007 100
18 avr. 20241,06001,15001,05001,13001,13004 600
17 avr. 20241,09001,20001,04001,11001,110051 900
16 avr. 20241,24001,25001,03001,12501,125031 800
15 avr. 20241,08001,08001,04501,06001,06002 700
12 avr. 20241,04001,17001,04001,10101,101019 000
11 avr. 20241,20901,24001,08001,18001,180018 800
10 avr. 20241,23401,25001,16001,24801,24808 500
09 avr. 20241,00501,21000,96801,21001,210074 500
08 avr. 20241,01001,09000,97001,01001,010034 600
05 avr. 20241,00001,03000,90000,97000,970012 900
04 avr. 20241,04001,07000,96601,00001,000024 900
03 avr. 20241,08501,10201,03001,07501,075011 400
02 avr. 20241,11001,14001,06001,10001,100011 100
01 avr. 20241,14001,17601,10101,17001,170033 400
28 mars 20241,20001,24001,05001,13001,130049 100
27 mars 20241,39001,40001,22001,23001,230066 200
26 mars 20241,49001,53001,28001,46001,4600124 600
25 mars 20241,32001,79001,32001,54001,5400735 100
22 mars 20241,28001,40001,26001,38001,380042 000
21 mars 20241,28001,34001,28001,28001,280013 800
20 mars 20241,35001,36001,27001,30001,300020 200
19 mars 20241,36001,36001,29001,32001,32003 100
18 mars 20241,29501,37001,29001,29001,29009 000
15 mars 20241,36001,36001,27001,27001,2700600
14 mars 20241,23601,31001,23601,30001,30001 900
13 mars 20241,20001,37001,20001,32001,320022 000
12 mars 20241,35001,40001,20001,31001,31003 600
11 mars 20241,29001,38001,13001,31001,310027 100
08 mars 20241,31001,40001,31001,35501,355010 100
07 mars 20241,40001,40001,28001,31001,31002 000
06 mars 20241,31301,45001,25001,35001,350021 400
05 mars 20241,29001,40201,29001,39001,39001 700
04 mars 20241,45001,45001,34601,43001,430019 800
01 mars 20241,32001,43001,23001,38001,380011 900
29 févr. 20241,29901,36001,20001,33001,330010 800
28 févr. 20241,25001,36001,20001,34001,340044 400
27 févr. 20241,26001,26001,18701,25001,25003 300
26 févr. 20241,20001,25001,16301,24001,240014 900
23 févr. 20241,26001,39000,98101,20001,2000241 500
22 févr. 20241,32201,44401,30201,33001,33007 600
21 févr. 20241,47901,47901,43001,46001,46003 200
20 févr. 20241,45001,52001,36701,51001,510011 400
16 févr. 20241,40001,60001,33101,43001,430037 400
15 févr. 20241,37001,52001,30201,42501,425039 700
14 févr. 20241,29002,19801,23001,46001,4600818 600
13 févr. 20241,25001,28801,21001,28801,288010 400
12 févr. 20241,30001,30001,19001,30001,300024 000
09 févr. 20241,28001,29501,28001,29501,29504 600
08 févr. 20241,26001,28001,26001,26201,26203 600
07 févr. 20241,26001,28401,25001,26001,26003 800
06 févr. 20241,31001,31001,28001,28001,28004 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...