HYRE - HyreCar Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20196.57006.67005.90006.11006.11001,574,300
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
Feb 21, 20194.07004.50004.05004.38004.3800905,900
Feb 20, 20194.05004.12003.90004.00004.0000175,300
Feb 19, 20194.25004.37004.00004.06004.0600220,800
Feb 15, 20194.25004.30404.06004.23004.2300273,000
Feb 14, 20194.05004.34003.91004.26004.2600303,500
Feb 13, 20193.78004.21003.69004.03004.0300294,600
Feb 12, 20193.95004.00003.65003.74003.7400256,800
Feb 11, 20193.96004.05003.87003.89003.8900146,700
Feb 08, 20194.10004.22003.80003.91003.9100393,600
Feb 07, 20194.70004.87004.00004.13004.13002,859,300
Feb 06, 20194.02004.19003.80003.94003.9400169,400
Feb 05, 20193.82004.06003.82004.02004.0200181,400
Feb 04, 20194.30004.37003.55003.82003.8200562,500
Feb 01, 20194.40004.62004.15004.32004.3200468,000
Jan 31, 20194.55004.68004.35004.43004.4300374,700
Jan 30, 20194.39004.70004.15004.52004.5200435,100
Jan 29, 20194.03004.99004.03004.45004.45001,903,100
Jan 28, 20194.47004.47003.96004.02004.0200345,000
Jan 25, 20193.58004.64003.45004.56004.5600439,000
Jan 24, 20193.66003.73003.49003.54003.540054,200
Jan 23, 20193.66004.05703.38003.70003.7000135,900
Jan 22, 20193.94004.00003.58003.62003.6200195,100
Jan 18, 20194.19004.27003.92004.00004.0000135,300
Jan 17, 20193.84004.28003.84004.13004.1300284,700
Jan 16, 20194.36004.36003.80003.87003.8700367,800
Jan 15, 20194.15004.50004.06004.30004.3000304,300
Jan 14, 20194.10004.64004.02004.15004.15001,035,800
Jan 11, 20193.47004.40303.47004.15004.15002,555,800
Jan 10, 20193.52003.58803.38003.48003.480072,700
Jan 09, 20193.24003.65003.10003.58003.5800381,000
Jan 08, 20193.32003.35003.06003.20003.2000115,200
Jan 07, 20193.30003.55003.15003.35003.3500336,300
Jan 04, 20192.80003.27002.70003.15003.1500356,100
Jan 03, 20192.53002.80002.45002.75002.750046,500
Jan 02, 20192.38002.70002.38002.52002.520065,200
Dec 31, 20182.33002.49002.17002.39002.3900133,900
Dec 28, 20182.34002.36002.19002.22002.220056,800
Dec 27, 20182.44002.45202.25002.31002.310034,200
Dec 26, 20182.65002.65502.15002.36002.3600232,000
Dec 24, 20182.65002.70002.52002.56002.560043,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...