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 31, 2019 3.960 3.985 3.840 3.930 97,400 -0.07(-1.75%)
May 30, 2019 4.080 4.120 3.860 4.000 393,668 -0.04(-0.99%)
May 29, 2019 4.150 4.200 3.900 4.040 237,921 -0.18(-4.27%)
May 28, 2019 4.350 4.540 4.000 4.220 236,576 -0.06(-1.40%)
May 24, 2019 4.220 4.300 4.130 4.280 128,800 +0.08(+1.90%)
May 23, 2019 4.270 4.300 4.100 4.200 115,807 +0.00(+0.00%)
May 22, 2019 4.230 4.440 4.070 4.200 326,336 -0.08(-1.87%)
May 21, 2019 4.200 4.550 4.140 4.280 243,762 +0.05(+1.18%)
May 20, 2019 4.730 4.740 4.200 4.230 347,357 -0.60(-12.42%)
May 17, 2019 4.800 4.880 4.500 4.830 185,000 -0.01(-0.21%)
May 16, 2019 4.540 4.940 4.500 4.840 305,960 +0.43(+9.75%)
May 15, 2019 4.710 4.730 4.330 4.410 328,464 -0.31(-6.57%)
May 14, 2019 4.720 4.870 4.600 4.720 218,759 -0.03(-0.63%)
May 13, 2019 4.990 5.030 4.550 4.750 256,548 -0.39(-7.59%)
May 10, 2019 5.180 5.450 4.850 5.140 444,000 +0.08(+1.58%)
May 09, 2019 5.180 5.330 4.800 5.060 337,373 -0.10(-1.94%)
May 08, 2019 5.020 5.240 5.020 5.160 160,836 +0.07(+1.38%)
May 07, 2019 5.500 5.580 5.010 5.090 300,559 -0.49(-8.78%)
May 06, 2019 5.250 5.660 5.160 5.580 220,855 +0.23(+4.30%)
May 03, 2019 5.500 5.570 5.340 5.350 112,100 -0.07(-1.29%)
May 02, 2019 5.680 5.830 5.240 5.420 298,016 -0.31(-5.41%)
May 01, 2019 5.550 5.810 5.420 5.730 376,198 +0.17(+3.06%)
Apr 30, 2019 5.550 5.690 5.210 5.560 336,070 +0.01(+0.18%)
Apr 29, 2019 5.650 5.830 5.390 5.550 281,039 -0.06(-1.07%)
Apr 26, 2019 5.620 5.660 5.460 5.610 411,600 +0.08(+1.45%)
Apr 25, 2019 5.640 5.640 5.310 5.530 229,182 -0.07(-1.25%)
Apr 24, 2019 5.400 5.690 5.340 5.600 444,963 +0.26(+4.87%)
Apr 23, 2019 5.200 5.400 5.010 5.340 275,232 +0.16(+3.09%)
Apr 22, 2019 5.000 5.180 4.820 5.180 204,792 +0.13(+2.57%)
Apr 18, 2019 5.000 5.118 4.770 5.050 211,500 +0.11(+2.23%)
Apr 17, 2019 4.860 4.960 4.570 4.940 171,924 +0.08(+1.65%)
Apr 16, 2019 4.470 4.860 4.410 4.860 314,722 +0.36(+8.00%)
Apr 15, 2019 4.820 4.900 4.400 4.500 388,785 -0.27(-5.66%)
Apr 12, 2019 5.030 5.150 4.469 4.770 340,700 -0.24(-4.79%)
Apr 11, 2019 4.940 5.190 4.910 5.010 263,181 +0.04(+0.80%)
Apr 10, 2019 4.870 5.200 4.870 4.970 276,101 +0.10(+2.05%)
Apr 09, 2019 5.110 5.200 4.800 4.870 247,178 -0.25(-4.88%)
Apr 08, 2019 5.210 5.240 4.750 5.120 450,636 -0.07(-1.35%)
Apr 05, 2019 5.370 5.640 5.150 5.190 342,700 -0.18(-3.35%)
Apr 04, 2019 5.340 5.570 5.150 5.370 390,837 +0.03(+0.56%)
Apr 03, 2019 5.200 5.610 5.130 5.340 710,999 +0.14(+2.69%)
Apr 02, 2019 4.890 5.350 4.600 5.200 1,040,455 +0.27(+5.48%)
Apr 01, 2019 5.030 5.400 4.703 4.930 910,367 -0.10(-1.99%)
Mar 29, 2019 5.910 6.450 4.810 5.030 2,639,000 -1.08(-17.68%)
Mar 28, 2019 6.570 6.670 5.900 6.110 1,571,394 -0.37(-5.71%)
Mar 27, 2019 7.210 7.300 6.300 6.480 1,333,751 -0.90(-12.20%)
Mar 26, 2019 6.730 7.850 6.400 7.380 2,222,071 +0.75(+11.31%)
Mar 25, 2019 6.630 6.850 6.310 6.630 391,552 +0.02(+0.30%)
Mar 22, 2019 7.040 7.215 6.560 6.610 629,200 -0.45(-6.37%)
Mar 21, 2019 7.190 7.500 6.840 7.060 592,204 -0.14(-1.94%)
Mar 20, 2019 6.800 7.530 6.720 7.200 628,143 +0.44(+6.51%)
Mar 19, 2019 6.940 7.050 6.160 6.760 1,252,379 -0.15(-2.17%)
Mar 18, 2019 7.700 8.030 6.600 6.910 1,487,858 -0.61(-8.11%)
Mar 15, 2019 6.600 7.980 6.590 7.520 1,489,500 +0.95(+14.46%)
Mar 14, 2019 6.870 7.150 6.210 6.570 1,115,846 -0.42(-6.01%)
Mar 13, 2019 7.020 7.650 6.600 6.990 2,411,564 -0.11(-1.55%)
Mar 12, 2019 5.580 7.240 5.540 7.100 3,552,617 +1.57(+28.39%)
Mar 11, 2019 5.210 5.900 5.180 5.530 814,806 +0.32(+6.14%)
Mar 08, 2019 5.250 5.400 5.040 5.210 344,500 -0.11(-2.07%)
Mar 07, 2019 5.310 5.650 5.000 5.320 472,232 -0.01(-0.19%)
Mar 06, 2019 5.870 5.870 5.230 5.330 550,920 -0.49(-8.42%)
Mar 05, 2019 5.670 5.870 5.350 5.820 721,050 +0.32(+5.82%)
Mar 04, 2019 5.170 5.500 4.580 5.500 727,444 +0.34(+6.59%)
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.