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 (%)
Feb 02, 2023 0.4600 0 -0.02(-3.46%)
Feb 01, 2023 0.5000 0.5000 0.4700 0.4765 138,022 -0.02(-4.70%)
Jan 31, 2023 0.5091 0.5100 0.4931 0.5000 129,536 -0.00(-0.02%)
Jan 30, 2023 0.5000 0.5125 0.5000 0.5001 138,828 +0.00(+0.02%)
Jan 27, 2023 0.5000 0.5200 0.5000 0.5000 318,028 +0.00(+0.00%)
Jan 26, 2023 0.5000 0.5300 0.4943 0.5000 126,365 +0.00(+0.10%)
Jan 25, 2023 0.5400 0.5400 0.4900 0.4995 205,667 -0.02(-4.55%)
Jan 24, 2023 0.5600 0.5600 0.5224 0.5233 88,587 -0.04(-6.55%)
Jan 23, 2023 0.5600 0.5789 0.5317 0.5600 116,970 +0.00(+0.43%)
Jan 20, 2023 0.5500 0.5700 0.5400 0.5576 54,531 +0.02(+3.16%)
Jan 19, 2023 0.5400 0.5781 0.5300 0.5405 97,880 -0.02(-3.72%)
Jan 18, 2023 0.5766 0.5800 0.5600 0.5614 84,929 +0.01(+1.13%)
Jan 17, 2023 0.5800 0.5800 0.5500 0.5551 156,400 -0.01(-1.84%)
Jan 13, 2023 0.5800 0.5800 0.5130 0.5655 160,320 -0.01(-1.94%)
Jan 12, 2023 0.5667 0.5800 0.5400 0.5767 292,456 +0.04(+6.80%)
Jan 11, 2023 0.5300 0.5460 0.5111 0.5400 389,896 +0.01(+1.89%)
Jan 10, 2023 0.4700 0.5400 0.4542 0.5300 266,105 +0.05(+10.42%)
Jan 09, 2023 0.4900 0.5000 0.4543 0.4800 429,400 -0.00(-0.83%)
Jan 06, 2023 0.5300 0.6400 0.4800 0.4840 1,849,792 -0.02(-3.47%)
Jan 05, 2023 0.5100 0.5200 0.4600 0.5014 76,575 +0.00(+0.28%)
Jan 04, 2023 0.4516 0.5432 0.4361 0.5000 551,679 +0.07(+15.45%)
Jan 03, 2023 0.4426 0.4500 0.4020 0.4331 53,402 +0.01(+2.15%)
Dec 30, 2022 0.3900 0.4300 0.3890 0.4240 309,641 +0.03(+9.00%)
Dec 29, 2022 0.3850 0.4000 0.3800 0.3890 171,883 +0.00(+1.04%)
Dec 28, 2022 0.3900 0.3999 0.3503 0.3850 314,004 +0.01(+1.32%)
Dec 27, 2022 0.3900 0.4000 0.3500 0.3800 112,687 -0.02(-4.28%)
Dec 23, 2022 0.3800 0.4000 0.3600 0.3970 283,340 -0.00(-0.75%)
Dec 22, 2022 0.4000 0.4100 0.3850 0.4000 184,656 +0.00(+0.00%)
Dec 21, 2022 0.4147 0.4291 0.4000 0.4000 251,772 +0.00(+0.00%)
Dec 20, 2022 0.4200 0.4298 0.3911 0.4000 626,231 -0.01(-2.44%)
Dec 19, 2022 0.4389 0.4700 0.4050 0.4100 213,207 -0.01(-2.38%)
Dec 16, 2022 0.4400 0.4929 0.4150 0.4200 484,628 -0.03(-6.67%)
Dec 15, 2022 0.4800 0.4900 0.4405 0.4500 274,538 -0.01(-1.10%)
Dec 14, 2022 0.4800 0.5500 0.4550 0.4550 206,346 -0.01(-1.11%)
Dec 13, 2022 0.5000 0.6200 0.4600 0.4601 523,514 -0.02(-4.60%)
Dec 12, 2022 0.5100 0.5197 0.4706 0.4823 196,359 -0.04(-7.45%)
Dec 09, 2022 0.5300 0.5600 0.5200 0.5211 219,000 -0.00(-0.55%)
Dec 08, 2022 0.5400 0.5877 0.5111 0.5240 155,454 -0.04(-6.43%)
Dec 07, 2022 0.5600 0.5882 0.5500 0.5600 76,442 -0.00(-0.88%)
Dec 06, 2022 0.6100 0.6100 0.5600 0.5650 100,881 -0.04(-6.61%)
Dec 05, 2022 0.5985 0.6250 0.5800 0.6050 190,945 +0.01(+1.73%)
Dec 02, 2022 0.5780 0.6061 0.5700 0.5947 58,231 +0.02(+2.80%)
Dec 01, 2022 0.5900 0.6215 0.5700 0.5785 169,780 -0.02(-2.95%)
Nov 30, 2022 0.6000 0.6004 0.5800 0.5961 96,986 -0.01(-1.84%)
Nov 29, 2022 0.6235 0.6363 0.6000 0.6073 41,675 -0.01(-1.30%)
Nov 28, 2022 0.6271 0.6440 0.6019 0.6153 75,344 -0.02(-3.83%)
Nov 25, 2022 0.6300 0.6398 0.5901 0.6398 236,721 +0.03(+4.37%)
Nov 23, 2022 0.5996 0.6181 0.5800 0.6130 181,512 -0.01(-0.83%)
Nov 22, 2022 0.6500 0.6500 0.5930 0.6181 132,245 +0.00(+0.37%)
Nov 21, 2022 0.6245 0.6500 0.5913 0.6158 149,135 +0.00(+0.31%)
Nov 18, 2022 0.6300 0.6451 0.5900 0.6139 170,994 +0.01(+1.96%)
Nov 17, 2022 0.6100 0.6294 0.5907 0.6021 195,361 +0.01(+2.05%)
Nov 16, 2022 0.6500 0.6600 0.5883 0.5900 250,612 -0.06(-9.23%)
Nov 15, 2022 0.7000 0.7002 0.6210 0.6500 283,846 -0.04(-5.81%)
Nov 14, 2022 0.6813 0.7409 0.6750 0.6901 350,739 +0.00(+0.28%)
Nov 11, 2022 0.6891 0.7210 0.6700 0.6882 173,314 +0.02(+2.56%)
Nov 10, 2022 0.6918 0.7080 0.6616 0.6710 183,007 -0.01(-1.03%)
Nov 09, 2022 0.6900 0.7159 0.6517 0.6780 117,905 -0.02(-2.33%)
Nov 08, 2022 0.7300 0.7300 0.6886 0.6942 114,856 -0.00(-0.12%)
Nov 07, 2022 0.7536 0.7536 0.6701 0.6950 147,400 -0.06(-7.64%)
Nov 04, 2022 0.7300 0.7635 0.7250 0.7525 130,098 +0.01(+1.69%)
Nov 03, 2022 0.7173 0.7536 0.7100 0.7400 128,260 +0.01(+1.02%)
Nov 02, 2022 0.8000 0.8000 0.7221 0.7325 219,720 -0.06(-8.12%)
Nov 01, 2022 0.7900 0.8400 0.7700 0.7972 223,808 -0.00(-0.61%)
Oct 31, 2022 0.7400 0.8360 0.7400 0.8021 224,996 +0.04(+5.72%)
Oct 28, 2022 0.7500 0.7700 0.7470 0.7587 119,235 +0.00(+0.30%)
Oct 27, 2022 0.7500 0.7750 0.7300 0.7564 183,860 +0.02(+3.11%)
Oct 26, 2022 0.7000 0.7400 0.6822 0.7336 137,550 +0.01(+1.90%)
Oct 25, 2022 0.6400 0.7307 0.6400 0.7199 212,472 +0.06(+9.72%)
Oct 24, 2022 0.6800 0.6955 0.6500 0.6561 153,196 -0.03(-4.91%)
Oct 21, 2022 0.6700 0.7063 0.6700 0.6900 272,450 -0.01(-1.47%)
Oct 20, 2022 0.7000 0.7161 0.6743 0.7003 172,096 +0.00(+0.07%)
Oct 19, 2022 0.7100 0.7282 0.6819 0.6998 130,186 -0.01(-1.44%)
Oct 18, 2022 0.7000 0.7450 0.6822 0.7100 125,244 +0.02(+2.60%)
Oct 17, 2022 0.7000 0.7200 0.6705 0.6920 294,079 -0.00(-0.67%)
Oct 14, 2022 0.7404 0.7720 0.6520 0.6967 219,024 -0.03(-3.48%)
Oct 13, 2022 0.7010 0.7450 0.6900 0.7218 284,895 +0.01(+1.89%)
Oct 12, 2022 0.7500 0.7500 0.7027 0.7084 188,503 -0.04(-5.18%)
Oct 11, 2022 0.7586 0.7904 0.7400 0.7471 259,342 -0.01(-1.19%)
Oct 10, 2022 0.8400 0.8412 0.7501 0.7561 275,946 -0.09(-10.34%)
Oct 07, 2022 0.8400 0.8999 0.8100 0.8433 306,544 -0.03(-3.75%)
Oct 06, 2022 0.9500 0.9499 0.8505 0.8762 514,776 -0.04(-4.87%)
Oct 05, 2022 0.9400 0.9480 0.8935 0.9211 193,148 -0.03(-3.04%)
Oct 04, 2022 0.9500 0.9528 0.9121 0.9500 776,488 +0.04(+4.94%)
Oct 03, 2022 0.9200 0.9345 0.8810 0.9053 345,977 -0.01(-1.62%)
Sep 30, 2022 0.9600 0.9700 0.9200 0.9202 318,912 -0.03(-2.97%)
Sep 29, 2022 0.9500 1.021 0.9200 0.9484 768,304 -0.04(-3.81%)
Sep 28, 2022 0.9000 1.050 0.9000 0.9860 2,128,513 +0.09(+9.60%)
Sep 27, 2022 0.9200 0.9660 0.8900 0.8996 167,238 -0.00(-0.04%)
Sep 26, 2022 0.8800 0.9700 0.8800 0.9000 155,086 +0.00(+0.00%)
Sep 23, 2022 0.9789 0.9899 0.8835 0.9000 399,339 -0.13(-12.62%)
Sep 22, 2022 1.000 1.050 0.9505 1.030 756,579 +0.01(+0.98%)
Sep 21, 2022 1.090 1.090 0.9906 1.020 791,371 -0.04(-3.77%)
Sep 20, 2022 1.530 1.630 1.020 1.060 5,743,538 -0.29(-21.48%)
Sep 19, 2022 1.220 1.350 1.190 1.350 814,341 +0.08(+6.30%)
Sep 16, 2022 1.220 1.345 1.220 1.270 539,445 -0.02(-1.55%)
Sep 15, 2022 1.230 1.340 1.210 1.290 545,109 +0.02(+1.57%)
Sep 14, 2022 1.150 1.300 1.060 1.270 802,891 +0.09(+7.63%)
Sep 13, 2022 1.160 1.210 1.130 1.180 676,737 -0.03(-2.48%)
Sep 12, 2022 1.320 1.330 1.170 1.210 1,888,397 -0.10(-7.63%)
Sep 09, 2022 1.350 1.560 1.280 1.310 8,439,590 -0.06(-4.38%)
Sep 08, 2022 1.310 1.400 1.220 1.370 4,556,722 +0.00(+0.00%)
Sep 07, 2022 1.210 1.410 1.150 1.370 11,239,101 +0.10(+7.87%)
Sep 06, 2022 1.410 1.470 1.170 1.270 112,160,880 +0.47(+58.12%)
Sep 02, 2022 0.7800 0.8300 0.7447 0.8032 91,319 +0.04(+4.90%)
Sep 01, 2022 0.7800 0.8100 0.7410 0.7657 172,069 -0.03(-3.69%)
Aug 31, 2022 0.9250 0.9250 0.7800 0.7950 191,586 -0.11(-11.77%)
Aug 30, 2022 0.9100 0.9249 0.8710 0.9011 78,841 -0.01(-0.90%)
Aug 29, 2022 0.9100 0.9249 0.9000 0.9093 85,236 +0.01(+1.39%)
Aug 26, 2022 0.9830 1.000 0.8575 0.8968 223,594 -0.09(-8.90%)
Aug 25, 2022 0.9300 1.100 0.9280 0.9844 302,863 +0.06(+6.44%)
Aug 24, 2022 0.8800 0.9501 0.8700 0.9248 85,796 +0.03(+3.91%)
Aug 23, 2022 0.9100 0.9503 0.8900 0.8900 145,815 -0.06(-6.22%)
Aug 22, 2022 1.070 1.090 0.8720 0.9490 485,543 -0.13(-12.13%)
Aug 19, 2022 1.130 1.150 1.033 1.080 282,729 -0.10(-8.47%)
Aug 18, 2022 1.320 1.340 1.120 1.180 448,093 -0.18(-13.24%)
Aug 17, 2022 1.290 1.380 1.110 1.360 594,124 +0.06(+4.62%)
Aug 16, 2022 1.330 1.450 1.260 1.300 912,518 +0.03(+2.36%)
Aug 15, 2022 1.110 1.500 1.025 1.270 1,746,071 +0.24(+23.30%)
Aug 12, 2022 0.9800 1.050 0.9433 1.030 268,461 +0.06(+6.19%)
Aug 11, 2022 1.000 1.000 0.9013 0.9700 341,034 -0.01(-1.03%)
Aug 10, 2022 0.9501 0.9997 0.9003 0.9801 315,967 +0.11(+12.26%)
Aug 09, 2022 0.9147 0.9974 0.8101 0.8731 214,086 -0.04(-4.55%)
Aug 08, 2022 0.9000 0.9950 0.9000 0.9147 415,599 +0.07(+8.89%)
Aug 05, 2022 0.7200 0.8732 0.7101 0.8400 331,893 +0.13(+18.31%)
Aug 04, 2022 0.6900 0.7480 0.6900 0.7100 182,982 +0.04(+5.42%)
Aug 03, 2022 0.7000 0.7079 0.6710 0.6735 113,842 -0.00(-0.53%)
Aug 02, 2022 0.6500 0.7190 0.6515 0.6771 219,068 +0.01(+1.06%)
Aug 01, 2022 0.6600 0.6814 0.6100 0.6700 187,103 +0.05(+7.68%)
Jul 29, 2022 0.6600 0.6816 0.6200 0.6222 188,170 -0.04(-5.98%)
Jul 28, 2022 0.7000 0.7480 0.6558 0.6618 189,137 -0.04(-6.10%)
Jul 27, 2022 0.7000 0.7197 0.6888 0.7048 78,300 +0.01(+1.82%)
Jul 26, 2022 0.7400 0.8000 0.6701 0.6922 158,083 -0.06(-8.01%)
Jul 25, 2022 0.7800 0.7901 0.7332 0.7525 71,942 -0.04(-4.76%)
Jul 22, 2022 0.8300 0.9000 0.7503 0.7901 239,755 -0.05(-5.49%)
Jul 21, 2022 0.8700 0.8870 0.8300 0.8360 78,426 +0.01(+0.70%)
Jul 20, 2022 0.8827 0.8895 0.8010 0.8302 166,639 -0.01(-1.60%)
Jul 19, 2022 0.8389 0.9698 0.8251 0.8437 192,219 +0.02(+2.89%)
Jul 18, 2022 0.7700 0.8500 0.7700 0.8200 136,887 +0.05(+6.22%)
Jul 15, 2022 0.7500 0.7960 0.7500 0.7720 71,821 +0.02(+2.93%)
Jul 14, 2022 0.7470 0.7809 0.7332 0.7500 214,142 +0.01(+1.81%)
Jul 13, 2022 0.7769 0.7769 0.7331 0.7367 61,151 -0.05(-5.77%)
Jul 12, 2022 0.8300 0.8491 0.7500 0.7818 210,748 +0.02(+2.45%)
Jul 11, 2022 0.7500 0.7899 0.7340 0.7631 116,352 +0.03(+4.09%)
Jul 08, 2022 0.7429 0.7429 0.7050 0.7331 72,174 +0.01(+1.78%)
Jul 07, 2022 0.7500 0.7895 0.7015 0.7203 138,467 -0.03(-3.68%)
Jul 06, 2022 0.7000 0.7871 0.6736 0.7478 408,028 +0.05(+6.83%)
Jul 05, 2022 0.6140 0.7017 0.5901 0.7000 392,954 +0.09(+14.92%)
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.