HYRE - HyreCar Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.24003.47003.07003.40003.4000206,100
Jul 15, 20193.35003.38003.22003.23003.230094,700
Jul 12, 20193.25003.55503.08003.35003.3500366,900
Jul 11, 20193.91003.95003.20003.22003.2200503,300
Jul 10, 20193.95003.95003.82003.90003.900080,100
Jul 09, 20193.81003.94503.81003.87003.8700128,900
Jul 08, 20193.95003.96003.82003.82003.8200134,800
Jul 05, 20193.92004.03003.86003.89003.8900221,100
Jul 03, 20193.98004.03003.96003.97003.9700108,800
Jul 02, 20194.16004.16003.87004.00004.0000162,300
Jul 01, 20194.30004.33504.11004.17004.1700136,500
Jun 28, 20194.04004.25004.04004.20004.2000162,500
Jun 27, 20194.24004.25004.02004.05004.0500140,300
Jun 26, 20194.11004.28004.05004.22004.2200145,300
Jun 25, 20194.26004.28003.93004.05004.0500162,000
Jun 24, 20194.63004.72004.22004.25004.2500192,000
Jun 21, 20194.80004.80004.58004.63004.6300372,400
Jun 20, 20194.79004.95004.60004.60004.6000136,200
Jun 19, 20194.71004.95004.61004.82004.8200135,500
Jun 18, 20194.72004.82004.58004.71004.7100195,400
Jun 17, 20194.56004.85004.55004.65004.6500209,900
Jun 14, 20194.54004.68004.40004.52004.520081,200
Jun 13, 20194.52004.61004.44004.58004.580093,900
Jun 12, 20194.58004.63004.43004.47004.470079,100
Jun 11, 20194.75004.82004.54004.59004.5900144,800
Jun 10, 20194.51004.90004.49004.70004.7000287,300
Jun 07, 20194.58004.71004.45004.51004.5100187,700
Jun 06, 20194.27004.80004.17004.55004.5500315,500
Jun 05, 20194.23004.30004.11004.26004.2600110,800
Jun 04, 20193.77004.25003.76004.19004.1900309,300
Jun 03, 20193.90003.90003.57003.75003.7500314,000
May 31, 20193.96003.98503.84003.93003.930097,400
May 30, 20194.08004.12003.86004.00004.0000393,700
May 29, 20194.15004.20003.90004.04004.0400237,900
May 28, 20194.35004.54004.00004.22004.2200236,600
May 24, 20194.22004.30004.13004.28004.2800128,800
May 23, 20194.27004.30004.10004.20004.2000115,800
May 22, 20194.23004.44004.07004.20004.2000326,300
May 21, 20194.20004.55004.14004.28004.2800243,800
May 20, 20194.73004.74004.20004.23004.2300347,400
May 17, 20194.80004.88004.50004.83004.8300185,000
May 16, 20194.54004.94004.50004.84004.8400306,000
May 15, 20194.71004.73004.33004.41004.4100328,500
May 14, 20194.72004.87004.60004.72004.7200218,800
May 13, 20194.99005.03004.55004.75004.7500256,500
May 10, 20195.18005.45004.85005.14005.1400444,000
May 09, 20195.18005.33004.80505.06005.0600337,400
May 08, 20195.02005.24005.02005.16005.1600160,800
May 07, 20195.50005.58005.01505.09005.0900300,600
May 06, 20195.25005.66005.16005.58005.5800220,900
May 03, 20195.50005.57005.34005.35005.3500112,000
May 02, 20195.68005.83005.24005.42005.4200298,000
May 01, 20195.55005.80805.42005.73005.7300376,200
Apr 30, 20195.55005.69005.21005.56005.5600336,100
Apr 29, 20195.65005.83005.39005.55005.5500281,000
Apr 26, 20195.62005.66005.46005.61005.6100411,600
Apr 25, 20195.64005.64005.31005.53005.5300229,200
Apr 24, 20195.40005.69005.34505.60005.6000444,800
Apr 23, 20195.20005.40005.01005.34005.3400275,200
Apr 22, 20195.00005.18004.82005.18005.1800204,800
Apr 18, 20195.00005.11804.77005.05005.0500211,500
Apr 17, 20194.86004.96204.56904.94004.9400171,900
Apr 16, 20194.47004.86004.41004.86004.8600314,700
Apr 15, 20194.82004.90004.40004.50004.5000388,800
Apr 12, 20195.03005.15004.46904.77004.7700340,700
Apr 11, 20194.94005.19004.91005.01005.0100263,200
Apr 10, 20194.87005.20004.87004.97004.9700276,100
Apr 09, 20195.11005.19604.80004.87004.8700247,200
Apr 08, 20195.21005.23504.75005.12005.1200450,600
Apr 05, 20195.37005.64005.15005.19005.1900342,700
Apr 04, 20195.34005.57005.15005.37005.3700390,800
Apr 03, 20195.20005.61005.12605.34005.3400710,800
Apr 02, 20194.89005.35004.60005.20005.20001,040,400
Apr 01, 20195.03005.40004.70304.93004.9300910,400
Mar 29, 20195.91006.45004.81005.03005.03002,639,000
Mar 28, 20196.57006.67005.90006.11006.11001,482,600
Mar 27, 20197.21007.30006.30006.48006.48001,334,200
Mar 26, 20196.73007.85006.40007.38007.38002,223,500
Mar 25, 20196.63006.85206.31006.63006.6300391,500
Mar 22, 20197.04007.21506.56006.61006.6100629,300
Mar 21, 20197.19007.50006.84107.06007.0600592,200
Mar 20, 20196.80007.53006.72007.20007.2000628,100
Mar 19, 20196.94007.05006.16006.76006.76001,252,900
Mar 18, 20197.70008.03006.60006.91006.91001,487,900
Mar 15, 20196.60007.98006.59007.52007.52001,489,600
Mar 14, 20196.87007.15006.21006.57006.57001,115,800
Mar 13, 20197.02007.65006.60006.99006.99002,413,000
Mar 12, 20195.58007.24005.53907.10007.10003,566,200
Mar 11, 20195.21005.90005.18005.53005.5300814,800
Mar 08, 20195.25005.40005.04005.21005.2100344,500
Mar 07, 20195.31005.65005.00005.32005.3200472,200
Mar 06, 20195.87005.87005.23005.33005.3300550,900
Mar 05, 20195.67005.87005.35005.82005.8200722,100
Mar 04, 20195.17005.50004.58005.50005.5000727,400
Mar 01, 20195.74005.74004.86005.16005.16001,034,000
Feb 28, 20195.38005.80005.38005.69005.6900464,000
Feb 27, 20195.90006.00005.30005.37005.3700672,100
Feb 26, 20195.34006.07505.25005.84005.84001,360,400
Feb 25, 20195.25005.60005.10005.34005.34001,678,200
Feb 22, 20194.47005.21004.46604.99004.99002,085,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...