Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyrecar (NQ: HYRE )

0.4600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 16.07 16.75 15.92 16.41 465,934 +0.37(+2.31%)
May 27, 2021 14.75 16.06 14.52 16.04 636,362 +1.33(+9.04%)
May 26, 2021 14.55 15.05 14.34 14.71 513,872 +0.11(+0.75%)
May 25, 2021 17.10 17.27 14.22 14.60 1,700,210 -2.79(-16.04%)
May 24, 2021 17.30 17.95 16.87 17.39 916,999 +0.02(+0.12%)
May 21, 2021 17.31 17.96 16.79 17.37 1,157,424 +0.06(+0.35%)
May 20, 2021 16.75 17.79 16.06 17.31 2,484,660 +0.08(+0.46%)
May 19, 2021 14.15 17.44 14.11 17.23 3,043,970 +2.58(+17.61%)
May 18, 2021 13.85 15.37 13.71 14.65 1,521,303 +0.37(+2.56%)
May 17, 2021 13.02 14.64 12.26 14.29 3,930,872 +1.38(+10.65%)
May 14, 2021 10.50 13.57 10.50 12.91 20,662,420 +3.98(+44.57%)
May 13, 2021 9.990 10.50 8.830 8.930 612,219 -0.66(-6.88%)
May 12, 2021 10.55 10.70 9.470 9.590 574,735 -1.14(-10.62%)
May 11, 2021 10.25 10.96 10.24 10.73 613,393 -0.11(-1.01%)
May 10, 2021 12.85 12.94 10.72 10.84 675,520 -2.15(-16.55%)
May 07, 2021 12.69 13.35 12.50 12.99 238,088 +0.33(+2.61%)
May 06, 2021 12.85 13.04 12.15 12.66 376,681 -0.44(-3.36%)
May 05, 2021 13.49 13.61 12.85 13.10 330,068 -0.30(-2.24%)
May 04, 2021 13.54 13.89 12.81 13.40 538,191 -0.35(-2.55%)
May 03, 2021 13.50 13.82 12.40 13.75 441,101 +0.35(+2.61%)
Apr 30, 2021 12.50 13.67 12.27 13.40 295,900 +0.57(+4.44%)
Apr 29, 2021 13.18 13.37 12.08 12.83 355,539 -0.32(-2.43%)
Apr 28, 2021 13.59 13.69 13.05 13.15 222,449 -0.61(-4.43%)
Apr 27, 2021 13.97 13.97 13.21 13.76 460,984 -0.15(-1.08%)
Apr 26, 2021 13.70 14.00 13.41 13.91 472,258 +0.25(+1.83%)
Apr 23, 2021 13.67 13.71 13.13 13.66 414,600 -0.01(-0.07%)
Apr 22, 2021 12.86 13.85 12.56 13.67 880,815 +0.81(+6.30%)
Apr 21, 2021 11.34 12.88 11.34 12.86 784,194 +1.27(+10.96%)
Apr 20, 2021 11.51 12.26 10.15 11.59 829,146 -0.11(-0.94%)
Apr 19, 2021 11.75 12.08 11.17 11.70 481,374 -0.16(-1.35%)
Apr 16, 2021 11.68 11.93 10.80 11.86 674,500 +0.11(+0.94%)
Apr 15, 2021 11.80 11.87 11.36 11.75 298,811 +0.18(+1.56%)
Apr 14, 2021 11.58 12.28 11.35 11.57 372,699 -0.21(-1.78%)
Apr 13, 2021 12.34 12.34 11.29 11.78 378,207 -0.47(-3.84%)
Apr 12, 2021 11.89 12.45 11.29 12.25 657,132 +0.09(+0.74%)
Apr 09, 2021 11.40 12.42 11.03 12.16 742,300 +0.65(+5.65%)
Apr 08, 2021 11.00 11.51 10.55 11.51 541,264 +0.52(+4.73%)
Apr 07, 2021 10.76 11.20 10.50 10.99 442,296 +0.25(+2.33%)
Apr 06, 2021 10.31 10.98 9.930 10.74 434,950 +0.43(+4.17%)
Apr 05, 2021 10.30 10.50 9.660 10.31 328,970 +0.21(+2.08%)
Apr 01, 2021 10.01 10.22 9.640 10.10 333,500 +0.30(+3.06%)
Mar 31, 2021 8.450 10.12 8.230 9.800 683,826 +0.88(+9.87%)
Mar 30, 2021 8.500 9.010 8.170 8.920 406,282 +0.27(+3.12%)
Mar 29, 2021 9.230 9.230 8.340 8.650 258,054 -0.55(-5.98%)
Mar 26, 2021 9.310 9.420 8.540 9.200 252,700 -0.02(-0.22%)
Mar 25, 2021 8.360 9.310 8.270 9.220 296,077 +0.15(+1.65%)
Mar 24, 2021 9.540 10.01 9.010 9.070 387,725 -0.30(-3.20%)
Mar 23, 2021 10.20 10.42 9.170 9.370 410,876 -0.87(-8.50%)
Mar 22, 2021 10.62 10.62 10.15 10.24 175,073 -0.26(-2.48%)
Mar 19, 2021 10.10 11.12 9.650 10.50 446,800 +0.43(+4.27%)
Mar 18, 2021 10.00 10.98 9.830 10.07 365,842 +0.02(+0.20%)
Mar 17, 2021 9.630 10.42 9.330 10.05 267,677 +0.17(+1.72%)
Mar 16, 2021 10.45 10.50 9.600 9.880 246,043 -0.68(-6.44%)
Mar 15, 2021 10.50 10.59 10.08 10.56 167,009 +0.29(+2.82%)
Mar 12, 2021 10.14 10.30 9.760 10.27 199,000 +0.02(+0.20%)
Mar 11, 2021 9.310 10.42 9.100 10.25 358,515 +1.21(+13.38%)
Mar 10, 2021 9.350 9.820 8.770 9.040 366,290 -0.11(-1.20%)
Mar 09, 2021 9.000 9.254 8.720 9.150 429,820 +0.69(+8.16%)
Mar 08, 2021 8.480 9.160 8.230 8.460 547,107 +0.17(+2.05%)
Mar 05, 2021 8.410 8.580 6.790 8.290 1,177,800 -0.24(-2.81%)
Mar 04, 2021 9.810 9.820 7.850 8.530 1,260,569 -0.97(-10.21%)
Mar 03, 2021 11.22 11.49 9.430 9.500 695,643 -1.81(-16.00%)
Mar 02, 2021 11.52 11.58 10.82 11.31 413,355 -0.29(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.