Canada markets closed

HyreCar Inc. (HYRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.13-0.26 (-1.50%)
At close: 4:00PM EDT
17.09 -0.04 (-0.23%)
After hours: 05:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202117.4717.4716.1717.1317.13442,700
Jul. 26, 202116.2817.5316.2817.3917.39618,000
Jul. 23, 202117.4717.4715.5816.4616.46877,400
Jul. 22, 202118.4618.6617.2417.2417.24575,800
Jul. 21, 202118.4518.5517.1317.6917.69743,300
Jul. 20, 202117.8918.5717.0018.2218.22478,900
Jul. 19, 202116.2317.9415.5017.4017.40513,200
Jul. 16, 202116.1017.9116.1016.9916.99757,900
Jul. 15, 202118.0018.2515.8915.9815.98986,700
Jul. 14, 202121.0921.2418.0018.4118.41722,200
Jul. 13, 202120.1621.4620.1620.8320.83299,100
Jul. 12, 202120.8821.6220.1520.8920.89632,000
Jul. 09, 202119.3121.7819.0020.9120.91800,700
Jul. 08, 202118.0119.2917.6918.8918.89484,300
Jul. 07, 202119.5219.5718.0118.7918.79724,600
Jul. 06, 202119.4819.9818.5819.5119.51355,000
Jul. 02, 202121.7721.7719.5119.7119.71655,300
Jul. 01, 202121.2522.1020.6021.5121.51501,000
Jun. 30, 202120.7921.3620.0920.9220.921,572,100
Jun. 29, 202121.0021.0419.6720.8520.85742,100
Jun. 28, 202120.3221.3119.9420.9920.99907,700
Jun. 25, 202121.4121.6419.3020.3620.363,354,500
Jun. 24, 202123.3223.6021.2721.3521.35827,300
Jun. 23, 202121.9724.2121.8122.9522.95888,100
Jun. 22, 202121.8822.2721.0721.9721.97492,100
Jun. 21, 202120.9521.8520.4521.6921.69456,000
Jun. 18, 202120.8821.4920.3620.7020.701,639,600
Jun. 17, 202121.1722.4320.6721.1421.14853,700
Jun. 16, 202120.5821.7119.7921.4121.41953,500
Jun. 15, 202120.0620.8719.5320.5820.58551,200
Jun. 14, 202119.2321.0619.2220.1520.151,394,700
Jun. 11, 202118.9519.2518.2018.9818.98499,300
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, 202110.5013.5710.5012.9112.9120,662,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...