U.S. markets open in 5 hours 46 minutes

HyreCar Inc. (HYRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.15+1.17 (+6.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202119.2321.0619.2220.1520.151,391,100
Jun 11, 202118.9519.2518.2018.9818.98496,500
Jun 10, 202117.5019.1917.3118.8818.88745,600
Jun 09, 202118.1818.2917.2417.3417.34377,400
Jun 08, 202118.1118.3016.7517.9817.98690,000
Jun 07, 202116.9319.4216.7117.9917.991,529,000
Jun 04, 202117.2017.2516.3416.9616.96425,900
Jun 03, 202115.9917.9015.6717.1917.19681,500
Jun 02, 202117.2017.2016.3116.4016.40479,500
Jun 01, 202116.5717.4815.9517.0817.08639,000
May 28, 202116.0716.7515.9216.4116.41465,900
May 27, 202114.7516.0614.5216.0416.04636,300
May 26, 202114.5515.0514.3414.7114.71513,900
May 25, 202117.1017.2714.2214.6014.601,700,400
May 24, 202117.3017.9516.8717.3917.39917,600
May 21, 202117.3117.9616.7917.3717.371,157,400
May 20, 202116.7517.7916.0617.3117.312,488,600
May 19, 202114.2317.4414.1117.2317.233,045,800
May 18, 202113.8515.3713.7114.6514.651,522,300
May 17, 202113.0214.6412.2514.2814.283,932,400
May 14, 202110.5013.5710.5012.9112.9120,613,000
May 13, 20219.9910.508.838.938.93613,000
May 12, 202110.5510.709.479.599.59575,100
May 11, 202110.2610.9710.2410.7310.73613,400
May 10, 202112.8512.9410.7210.8410.84675,500
May 07, 202112.6913.3512.5012.9912.99238,100
May 06, 202112.8513.0412.1512.6612.66376,700
May 05, 202113.4913.6112.8513.1013.10330,100
May 04, 202113.5413.8912.8113.4013.40538,200
May 03, 202113.5013.8212.4013.7513.75441,100
Apr 30, 202112.5013.6712.2713.4013.40295,900
Apr 29, 202113.1813.3712.0812.8312.83355,500
Apr 28, 202113.5913.6913.0513.1513.15222,400
Apr 27, 202113.9713.9713.2113.7613.76461,000
Apr 26, 202113.7014.0013.4113.9113.91472,300
Apr 23, 202113.6713.7113.1313.6613.66421,700
Apr 22, 202112.8613.8512.5613.6713.67880,500
Apr 21, 202111.3412.8811.3412.8612.86784,100
Apr 20, 202111.5112.2610.1511.5911.59829,100
Apr 19, 202111.7512.0811.1711.7011.70481,300
Apr 16, 202111.6811.9310.8011.8611.86674,400
Apr 15, 202111.8011.8711.3611.7511.75298,800
Apr 14, 202111.5812.2811.3511.5711.57372,700
Apr 13, 202112.3412.3411.2911.7811.78378,300
Apr 12, 202111.8912.4511.2912.2512.25657,000
Apr 09, 202111.4012.4211.0312.1612.16742,300
Apr 08, 202111.0011.5110.5511.5111.51542,100
Apr 07, 202110.7611.2010.5010.9910.99442,300
Apr 06, 202110.3110.989.9310.7410.74434,900
Apr 05, 202110.3010.509.6610.3110.31329,000
Apr 01, 202110.0110.229.6410.1010.10333,500
Mar 31, 20218.4510.128.239.809.80683,800
Mar 30, 20218.509.018.178.928.92406,200
Mar 29, 20219.239.238.348.658.65258,200
Mar 26, 20219.319.428.549.209.20252,700
Mar 25, 20218.609.318.279.229.22296,100
Mar 24, 20219.5410.019.019.079.07387,500
Mar 23, 202110.2010.429.179.379.37410,800
Mar 22, 202110.6210.6210.1510.2410.24175,200
Mar 19, 202110.1011.129.6510.5010.50446,800
Mar 18, 202110.0010.989.8310.0710.07365,800
Mar 17, 20219.6310.429.3310.0510.05267,700
Mar 16, 202110.4510.509.609.889.88246,000
Mar 15, 202110.5010.5910.0810.5610.56167,000
Mar 12, 202110.1410.309.7610.2710.27199,100
Mar 11, 20219.3110.429.1010.2510.25358,500
Mar 10, 20219.259.828.779.049.04366,300
Mar 09, 20219.009.258.729.159.15430,900
Mar 08, 20218.489.168.238.468.46547,400
Mar 05, 20218.418.586.798.298.291,177,800
Mar 04, 20219.819.827.858.538.531,261,300
Mar 03, 202111.2211.499.439.509.50698,700
Mar 02, 202111.5211.5810.8211.3111.31413,400
Mar 01, 202110.4311.7410.4311.6011.60657,300
Feb 26, 202110.2910.709.8410.2910.29390,200
Feb 25, 202111.2811.3710.0610.1510.15500,900
Feb 24, 202110.8111.7010.7111.0411.04399,500
Feb 23, 202111.0011.099.3710.6510.651,066,600
Feb 22, 202112.0212.8811.6611.8411.84853,500
Feb 19, 202111.5112.1911.3611.7211.72522,000
Feb 18, 202111.9112.3011.1211.1611.16536,500
Feb 17, 202112.7712.9811.2511.7211.721,142,200
Feb 16, 202112.3713.2012.3012.8612.861,459,700
Feb 12, 202111.5012.7411.0611.6511.651,458,100
Feb 11, 202111.8112.1910.3310.9510.951,062,300
Feb 10, 202111.9812.3311.3011.9111.911,503,300
Feb 09, 202112.6312.7510.7511.3311.332,811,200
Feb 08, 202113.3614.1012.5312.8312.83931,500
Feb 05, 202114.9914.9912.6512.9512.951,621,300
Feb 04, 202112.5414.9012.1214.3014.303,876,300
Feb 03, 202112.0016.2711.4115.6215.621,813,300
Feb 02, 202111.4112.0510.8711.8211.821,022,000
Feb 01, 202110.5011.2010.4010.8610.861,195,300
Jan 29, 202110.7010.999.369.849.841,016,900
Jan 28, 20218.0110.257.969.419.412,028,400
Jan 27, 20217.998.107.187.297.29306,000
Jan 26, 20217.838.317.628.218.21312,200
Jan 25, 20217.857.927.457.727.72277,400
Jan 22, 20217.807.947.477.917.91269,300
Jan 21, 20217.647.887.057.757.75690,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...