Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HyreCar Inc. (HYRE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6091-0.0013 (-0.21%)
At close: 04:00PM EDT
0.6395 +0.03 (+4.99%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.60200.64000.56000.60900.6090334,700
Jun 30, 20220.62700.66400.60500.61000.6100250,800
Jun 29, 20220.66000.69000.60500.64600.6460409,200
Jun 28, 20220.68700.71100.64300.65800.6580268,700
Jun 27, 20220.74800.74800.66700.67600.6760257,500
Jun 24, 20220.68000.83000.68000.73000.73002,328,800
Jun 23, 20220.75000.75000.65300.70000.7000310,700
Jun 22, 20220.65000.71700.64000.70900.7090252,400
Jun 21, 20220.66000.73500.60000.68900.6890856,500
Jun 17, 20220.67000.79000.61200.63400.63402,492,400
Jun 16, 20220.70000.71700.60000.62100.6210586,000
Jun 15, 20220.70100.79500.70000.73000.7300641,600
Jun 14, 20220.86000.86000.69900.70100.7010697,000
Jun 13, 20221.03001.03000.82000.82300.8230484,800
Jun 10, 20221.22001.25001.00001.05001.0500323,500
Jun 09, 20221.18001.34001.09001.24001.2400294,300
Jun 08, 20221.08001.18001.08001.17001.1700165,800
Jun 07, 20221.06001.15001.00001.08001.0800327,500
Jun 06, 20221.06001.06000.97300.99100.9910439,100
Jun 03, 20221.08001.09001.05001.05001.0500122,000
Jun 02, 20221.07001.14001.05001.07001.070065,500
Jun 01, 20221.18001.19001.04001.09001.0900120,100
May 31, 20221.12001.17001.08001.14001.140091,700
May 27, 20221.07001.11201.05001.09001.0900105,600
May 26, 20221.00001.08001.00001.05001.0500302,600
May 25, 20221.00001.04001.00001.00501.005090,600
May 24, 20221.09001.13001.00001.01001.0100145,800
May 23, 20221.27001.29001.12001.13001.1300111,300
May 20, 20221.32001.36001.10001.16001.1600145,500
May 19, 20221.09001.25001.09001.16001.1600189,200
May 18, 20221.07001.27001.05001.09001.0900426,200
May 17, 20221.16001.20001.05001.07001.0700305,400
May 16, 20221.21001.21001.02001.07001.0700174,200
May 13, 20221.22001.22001.06001.09001.0900204,000
May 12, 20221.09001.14000.95201.06001.0600210,800
May 11, 20221.32001.32300.99401.01001.0100227,600
May 10, 20221.22001.36001.20001.32001.3200253,800
May 09, 20221.33001.34501.19001.20001.2000153,300
May 06, 20221.44001.46001.32001.34001.3400103,800
May 05, 20221.55001.61801.40001.41001.4100114,800
May 04, 20221.60001.61001.46001.58001.580095,600
May 03, 20221.61001.62001.51001.58001.580087,300
May 02, 20221.55001.62001.40001.61001.6100235,800
Apr 29, 20221.60001.75001.54001.56001.5600117,500
Apr 28, 20221.46001.70001.40001.62001.6200320,800
Apr 27, 20221.51001.52001.44001.47001.470082,000
Apr 26, 20221.61001.61001.46001.48001.4800130,100
Apr 25, 20221.46001.66001.46001.63001.6300177,800
Apr 22, 20221.49001.53501.46001.50001.5000100,500
Apr 21, 20221.69001.70001.48001.48501.4850162,300
Apr 20, 20221.77001.77001.54001.66001.6600246,300
Apr 19, 20221.57001.73001.57001.70001.7000248,500
Apr 18, 20221.70001.70001.56001.59001.5900139,300
Apr 14, 20221.90001.90001.63401.66001.6600166,500
Apr 13, 20221.80001.95001.70001.85001.8500258,800
Apr 12, 20222.05002.05001.83001.85001.8500106,300
Apr 11, 20222.00002.06501.88001.98001.9800150,500
Apr 08, 20222.16002.17002.04002.05002.050084,800
Apr 07, 20222.23002.28002.12002.17002.1700118,700
Apr 06, 20222.24002.27802.16002.22002.220081,900
Apr 05, 20222.51002.55002.26002.28002.2800101,700
Apr 04, 20222.35002.59002.35002.53002.530094,400
Apr 01, 20222.38002.46602.27002.34002.340087,400
Mar 31, 20222.49002.56002.36002.38002.3800102,600
Mar 30, 20222.52002.68002.42002.46002.460077,600
Mar 29, 20222.55002.75002.47102.64002.6400121,100
Mar 28, 20222.62002.71002.46002.54002.540094,800
Mar 25, 20222.85002.85002.61002.62002.6200115,800
Mar 24, 20222.87002.87002.62002.85002.8500180,100
Mar 23, 20222.96002.96502.77002.87002.8700141,200
Mar 22, 20222.75003.01902.75002.96002.9600152,400
Mar 21, 20222.93002.93002.73002.78002.7800167,700
Mar 18, 20222.75003.02002.75002.98002.9800246,300
Mar 17, 20222.56002.80002.56002.80002.8000173,000
Mar 16, 20222.43002.60002.21002.57002.5700272,700
Mar 15, 20222.16002.25002.13002.21002.2100162,400
Mar 14, 20222.41002.41002.11002.16002.1600177,800
Mar 11, 20222.59002.60002.40002.43002.430071,400
Mar 10, 20222.57002.65002.48002.57002.570063,300
Mar 09, 20222.57002.69002.50002.61002.610074,400
Mar 08, 20222.37002.61002.26602.45002.4500163,200
Mar 07, 20222.43002.49002.35002.39002.3900133,100
Mar 04, 20222.71002.75002.43002.45002.4500124,800
Mar 03, 20222.76002.90502.60002.75002.7500298,700
Mar 02, 20222.61002.80002.51002.70002.7000192,200
Mar 01, 20222.70002.74002.54002.56002.5600217,300
Feb 28, 20222.61002.84002.60002.72002.7200202,400
Feb 25, 20222.74002.77002.57002.68002.6800138,900
Feb 24, 20222.30002.74002.26002.73002.7300271,700
Feb 23, 20222.60002.61002.46002.46002.4600161,100
Feb 22, 20222.63002.69002.51002.53002.5300201,200
Feb 18, 20222.85002.85002.65002.70002.7000248,000
Feb 17, 20222.92002.98002.68002.73002.7300253,000
Feb 16, 20223.08003.12002.93002.99002.9900176,400
Feb 15, 20223.05003.13502.99003.09003.0900225,500
Feb 14, 20223.05003.16702.92002.94002.9400153,200
Feb 11, 20223.31003.45003.02003.04003.0400162,600
Feb 10, 20223.28003.57003.24003.27003.2700185,100
Feb 09, 20223.43003.48003.30003.36003.3600165,600
Feb 08, 20223.18003.36003.18003.29003.290096,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement