HYRE - HyreCar Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 20192.59002.67002.40002.47002.4700196,200
Sep 25, 20192.57002.70002.53002.56002.5600130,600
Sep 24, 20192.87002.87002.51402.60002.6000185,200
Sep 23, 20192.65002.79002.61002.77002.770091,400
Sep 20, 20192.55002.69002.55002.63002.6300150,500
Sep 19, 20192.63002.63002.48002.55002.5500290,400
Sep 18, 20192.67002.87002.56002.59002.5900208,800
Sep 17, 20192.84002.94002.61502.67002.6700390,900
Sep 16, 20192.95002.98002.83002.88002.8800113,100
Sep 13, 20192.85003.03002.85002.93002.9300188,600
Sep 12, 20193.08003.08002.81002.85002.8500406,600
Sep 11, 20193.21003.28003.07003.08003.0800168,700
Sep 10, 20193.02003.25002.98003.18003.1800175,900
Sep 09, 20193.20003.29002.96903.05003.0500186,000
Sep 06, 20193.10003.28703.10003.14003.1400416,400
Sep 05, 20193.00003.12502.92003.06503.0650127,700
Sep 04, 20192.87003.04002.82003.04003.0400106,400
Sep 03, 20192.94003.09002.81002.81002.810078,000
Aug 30, 20192.96002.99902.77002.93002.9300161,700
Aug 29, 20193.05003.07002.93002.95002.950099,800
Aug 28, 20193.07003.12003.01003.02003.020070,000
Aug 27, 20193.27003.30003.00003.10003.1000164,600
Aug 26, 20193.24003.32003.05003.27003.2700117,600
Aug 23, 20193.29003.46203.05003.16003.1600160,900
Aug 22, 20193.82003.85303.29003.34003.3400327,800
Aug 21, 20193.40003.86003.37003.82003.8200587,900
Aug 20, 20193.21003.35003.16003.35003.3500207,000
Aug 19, 20193.08003.36003.04003.20003.2000324,300
Aug 16, 20193.01003.22002.86003.12003.1200494,700
Aug 15, 20193.17003.19002.62003.04003.0400818,800
Aug 14, 20192.76002.89202.56002.69002.6900273,300
Aug 13, 20192.90003.00302.79002.81002.8100132,800
Aug 12, 20193.04003.09002.87002.91002.9100192,300
Aug 09, 20193.10003.14002.97003.01003.0100175,200
Aug 08, 20193.15003.29003.12003.12003.1200189,400
Aug 07, 20193.07003.23003.01003.12003.1200148,300
Aug 06, 20193.20003.31003.00003.09003.0900195,600
Aug 05, 20193.18003.27003.15003.23003.2300194,500
Aug 02, 20193.14003.29003.05003.27003.2700226,800
Aug 01, 20193.19003.35303.12003.13003.1300183,400
Jul 31, 20193.11003.20003.11003.19003.1900118,500
Jul 30, 20193.21003.34003.10003.16003.1600303,600
Jul 29, 20193.04003.14002.96003.07003.0700225,800
Jul 26, 20193.10003.16002.99003.03003.0300167,100
Jul 25, 20193.29003.29003.04003.06003.0600246,300
Jul 24, 20193.10003.22003.05003.17003.1700304,700
Jul 23, 20193.14003.19003.00003.10003.1000277,300
Jul 22, 20193.29003.45003.14003.14003.1400502,500
Jul 19, 20193.05003.45003.05003.33003.33001,164,000
Jul 18, 20193.00003.13002.95003.06003.0600211,300
Jul 17, 20192.99003.18002.87002.93002.9300641,500
Jul 16, 20193.24003.47003.07003.40003.4000211,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...