HYRE - HyreCar Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20203.83004.08003.71003.95003.9500279,400
Feb 19, 20203.89003.89003.70003.83003.8300110,600
Feb 18, 20203.57003.95003.55303.85003.8500328,500
Feb 14, 20203.32003.63003.22003.63003.6300230,000
Feb 13, 20203.15003.41003.09003.33003.3300213,700
Feb 12, 20203.00003.15002.82703.15003.1500163,300
Feb 11, 20202.86003.00002.76003.00003.0000148,800
Feb 10, 20202.76002.98002.65002.91002.9100164,300
Feb 07, 20203.22003.22002.60002.92002.9200748,600
Feb 06, 20203.13003.18002.94003.18003.1800124,600
Feb 05, 20203.05003.15002.95303.14003.140081,000
Feb 04, 20202.98003.05002.95002.99002.990071,800
Feb 03, 20202.91003.04202.89502.90002.900045,700
Jan 31, 20203.00003.09002.85002.86002.860056,100
Jan 30, 20202.90003.00002.87003.00003.000082,600
Jan 29, 20202.91003.00002.88002.91002.910052,800
Jan 28, 20202.85003.05002.85002.91002.910046,600
Jan 27, 20203.00003.07002.80002.87002.8700117,100
Jan 24, 20203.20003.20003.01003.05003.0500109,200
Jan 23, 20203.34003.36703.15003.20003.200078,900
Jan 22, 20203.45003.45003.28003.37003.370043,300
Jan 21, 20203.36003.48003.24003.43003.4300106,500
Jan 17, 20203.35003.44003.21003.36003.3600124,900
Jan 16, 20203.46003.46003.20003.35003.3500125,900
Jan 15, 20203.23003.47003.23003.39003.3900242,600
Jan 14, 20203.22003.25003.08403.21003.2100158,200
Jan 13, 20203.21003.37502.99003.19003.1900169,900
Jan 10, 20203.16003.40002.91003.10003.1000298,200
Jan 09, 20203.02003.09002.93003.08003.0800156,600
Jan 08, 20203.04003.04002.85003.01003.0100191,100
Jan 07, 20202.72003.15002.61603.04403.0440334,600
Jan 06, 20202.61003.00002.58102.75002.7500146,700
Jan 03, 20202.63002.72002.60002.63002.630055,100
Jan 02, 20202.70002.72002.58002.71002.710038,800
Dec 31, 20192.40002.68002.40002.63002.6300202,400
Dec 30, 20192.49002.58002.32002.42002.4200173,100
Dec 27, 20192.41102.48002.33002.46002.460034,300
Dec 26, 20192.36002.44002.25002.43002.4300141,100
Dec 24, 20192.45002.45002.34602.37002.370099,700
Dec 23, 20192.45002.46002.37002.46002.460066,900
Dec 20, 20192.42002.46402.32002.45002.4500121,500
Dec 19, 20192.55002.55002.38002.42002.420067,100
Dec 18, 20192.50002.58002.39002.54002.5400103,700
Dec 17, 20192.44002.58002.36002.51002.510072,900
Dec 16, 20192.33002.53002.29902.51002.5100167,600
Dec 13, 20192.31002.36002.31002.34002.340034,400
Dec 12, 20192.34002.40002.29002.38002.380049,200
Dec 11, 20192.39002.40002.28002.35002.350056,100
Dec 10, 20192.51002.53102.34002.37002.3700131,800
Dec 09, 20192.22002.57002.20002.51002.5100186,200
Dec 06, 20192.22002.30002.20002.22002.2200122,300
Dec 05, 20192.44002.48001.92002.20002.20001,343,000
Dec 04, 20192.52002.55002.42002.43002.4300202,100
Dec 03, 20192.46202.56002.44002.50002.500093,400
Dec 02, 20192.59002.59002.46002.49002.4900107,400
Nov 29, 20192.71002.74002.51002.62002.6200158,100
Nov 27, 20192.71003.06002.67002.75002.7500490,000
Nov 26, 20192.50002.72002.47002.67002.6700162,900
Nov 25, 20192.54002.62802.48002.51002.510098,400
Nov 22, 20192.17002.64002.15502.51002.5100511,900
Nov 21, 20192.16002.16002.11002.16002.1600112,800
Nov 20, 20192.20002.24002.13002.15502.1550100,800
Nov 19, 20192.21002.27002.15002.19002.190097,800
Nov 18, 20192.28002.28002.18002.20002.200050,500
Nov 15, 20192.22002.30002.16002.27002.270064,100
Nov 14, 20192.28002.28002.18002.21002.210098,800
Nov 13, 20192.36002.36002.20002.29002.290069,100
Nov 12, 20192.17002.40002.17002.36002.3600111,400
Nov 11, 20192.23002.23002.11002.18002.1800127,300
Nov 08, 20192.23002.24002.10002.22002.2200168,000
Nov 07, 20192.01002.17002.01002.14002.1400208,000
Nov 06, 20192.15002.30001.95002.01002.0100922,400
Nov 05, 20192.71002.71002.46002.53002.5300309,700
Nov 04, 20192.64002.71002.61002.69002.6900131,200
Nov 01, 20192.62002.67002.51002.60002.600070,100
Oct 31, 20192.67002.67002.46002.62002.6200111,100
Oct 30, 20192.50002.52002.41002.50002.500076,300
Oct 29, 20192.64002.64002.46002.51002.510074,400
Oct 28, 20192.62002.69002.55002.65002.6500133,100
Oct 25, 20192.64002.72102.52002.60002.6000120,900
Oct 24, 20192.40002.74002.30002.63002.6300241,700
Oct 23, 20192.39002.40002.28002.40002.400068,200
Oct 22, 20192.33002.40002.23002.38002.3800188,100
Oct 21, 20192.33002.41702.28002.32002.3200389,700
Oct 18, 20192.30002.32002.06002.24002.2400586,100
Oct 17, 20192.20002.42002.18602.40002.4000284,200
Oct 16, 20192.25002.29002.20002.23002.2300127,900
Oct 15, 20192.22002.33002.18002.24002.2400149,400
Oct 14, 20192.26002.31002.18002.20002.2000197,800
Oct 11, 20192.31002.34002.25002.26002.2600236,800
Oct 10, 20192.44002.44002.27002.29002.2900229,000
Oct 09, 20192.50002.55002.42002.42002.4200169,400
Oct 08, 20192.57002.59002.48002.53002.530085,000
Oct 07, 20192.75002.78702.55002.57002.5700265,300
Oct 04, 20192.71002.84002.67002.73002.7300152,900
Oct 03, 20192.62002.78002.53002.69002.6900185,700
Oct 02, 20192.88002.95002.42702.60002.6000478,300
Oct 01, 20192.56002.85002.49002.80002.80001,218,700
Sep 30, 20192.45002.54002.40002.50002.5000130,400
Sep 27, 20192.50002.52002.40002.41002.410097,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...