Singapore markets close in 2 hours 36 minutes

HyreCar Inc. (HYRE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.70-0.07 (-0.72%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20219.8310.219.489.709.70586,700
15 Sep 202110.4010.519.259.779.771,298,600
14 Sep 202112.3412.5310.2210.2710.271,006,600
13 Sep 202112.2912.3111.5712.2812.28388,800
10 Sep 202112.3812.5511.9012.1412.14341,900
09 Sep 202111.4312.5411.3612.3412.34418,300
08 Sep 202112.2612.6311.3011.3911.39459,500
07 Sep 202111.7512.4011.6012.3412.34449,100
03 Sep 202111.2911.7711.1611.6711.67468,800
02 Sep 202111.2511.9511.1411.4711.47450,400
01 Sep 202111.2812.0910.8811.1811.18694,200
31 Aug 202111.3111.8611.0311.2411.24459,400
30 Aug 202111.6711.7110.7711.3111.31415,700
27 Aug 202111.6112.2111.5711.6711.67707,500
26 Aug 202110.9311.8410.8711.7111.71686,000
25 Aug 202111.1711.5410.5411.0111.01966,000
24 Aug 202110.0611.579.8911.3811.381,013,300
23 Aug 20218.9510.368.9010.1710.171,034,400
20 Aug 20219.549.988.508.758.752,199,900
19 Aug 20219.629.989.259.599.59687,800
18 Aug 20219.1810.289.109.789.78946,200
17 Aug 20219.299.408.899.209.20712,000
16 Aug 20219.659.729.239.589.58796,700
13 Aug 20219.6010.229.489.799.791,196,100
12 Aug 202110.0410.179.099.829.822,873,300
11 Aug 202113.1013.439.619.859.855,853,800
10 Aug 202119.7519.8918.9619.1219.12612,700
09 Aug 202118.5119.5417.8619.4919.49474,100
06 Aug 202117.5418.6317.5318.6018.60417,100
05 Aug 202116.2117.9216.1017.5417.54464,800
04 Aug 202116.6516.9215.7816.2916.29362,400
03 Aug 202116.9217.1916.1316.5716.57437,400
02 Aug 202117.7318.0016.8016.8516.85313,500
30 Jul 202117.4518.0017.2317.4817.48291,900
29 Jul 202117.9518.4817.5017.6617.66339,500
28 Jul 202117.1317.9517.0317.8017.80247,800
27 Jul 202117.4717.4716.1717.1317.13442,700
26 Jul 202116.2817.5316.2817.3917.39618,000
23 Jul 202117.4717.4715.5816.4616.46877,400
22 Jul 202118.4618.6617.2417.2417.24575,800
21 Jul 202118.4518.5517.1317.6917.69743,300
20 Jul 202117.8918.5717.0018.2218.22478,900
19 Jul 202116.2317.9415.5017.4017.40513,200
16 Jul 202116.1017.9116.1016.9916.99757,900
15 Jul 202118.0018.2515.8915.9815.98986,700
14 Jul 202121.0921.2418.0018.4118.41722,200
13 Jul 202120.1621.4620.1620.8320.83299,100
12 Jul 202120.8821.6220.1520.8920.89632,000
09 Jul 202119.3121.7819.0020.9120.91800,700
08 Jul 202118.0119.2917.6918.8918.89484,300
07 Jul 202119.5219.5718.0118.7918.79724,600
06 Jul 202119.4819.9818.5819.5119.51355,000
02 Jul 202121.7721.7719.5119.7119.71655,300
01 Jul 202121.2522.1020.6021.5121.51501,000
30 Jun 202120.7921.3620.0920.9220.921,572,100
29 Jun 202121.0021.0419.6720.8520.85742,100
28 Jun 202120.3221.3119.9420.9920.99907,700
25 Jun 202121.4121.6419.3020.3620.363,354,500
24 Jun 202123.3223.6021.2721.3521.35827,300
23 Jun 202121.9724.2121.8122.9522.95888,100
22 Jun 202121.8822.2721.0721.9721.97492,100
21 Jun 202120.9521.8520.4521.6921.69456,000
18 Jun 202120.8821.4920.3620.7020.701,639,600
17 Jun 202121.1722.4320.6721.1421.14853,700
16 Jun 202120.5821.7119.7921.4121.41953,500
15 Jun 202120.0620.8719.5320.5820.58551,200
14 Jun 202119.2321.0619.2220.1520.151,394,700
11 Jun 202118.9519.2518.2018.9818.98499,300
10 Jun 202117.5019.1917.3118.8818.88745,600
09 Jun 202118.1818.2917.2417.3417.34377,400
08 Jun 202118.1118.3016.7517.9817.98690,000
07 Jun 202116.9319.4216.7117.9917.991,529,000
04 Jun 202117.2017.2516.3416.9616.96425,900
03 Jun 202115.9917.9015.6717.1917.19681,500
02 Jun 202117.2017.2016.3116.4016.40479,500
01 Jun 202116.5717.4815.9517.0817.08639,000
28 May 202116.0716.7515.9216.4116.41465,900
27 May 202114.7516.0614.5216.0416.04636,300
26 May 202114.5515.0514.3414.7114.71513,900
25 May 202117.1017.2714.2214.6014.601,700,400
24 May 202117.3017.9516.8717.3917.39917,600
21 May 202117.3117.9616.7917.3717.371,157,400
20 May 202116.7517.7916.0617.3117.312,488,600
19 May 202114.2317.4414.1117.2317.233,045,800
18 May 202113.8515.3713.7114.6514.651,522,300
17 May 202113.0214.6412.2514.2814.283,932,400
14 May 202110.5013.5710.5012.9112.9120,662,400
13 May 20219.9910.508.838.938.93613,000
12 May 202110.5510.709.479.599.59575,100
11 May 202110.2610.9710.2410.7310.73613,400
10 May 202112.8512.9410.7210.8410.84675,500
07 May 202112.6913.3512.5012.9912.99238,100
06 May 202112.8513.0412.1512.6612.66376,700
05 May 202113.4913.6112.8513.1013.10330,100
04 May 202113.5413.8912.8113.4013.40538,200
03 May 202113.5013.8212.4013.7513.75441,100
30 Apr 202112.5013.6712.2713.4013.40295,900
29 Apr 202113.1813.3712.0812.8312.83355,500
28 Apr 202113.5913.6913.0513.1513.15222,400
27 Apr 202113.9713.9713.2113.7613.76461,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...