Hyundai Motor Reg S (OP: HYMTF )

36.71 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.69 27.69 27.69 27.69 1,160 +0.44(+1.63%)
Dec 29, 2010 27.25 27.25 27.25 0 +0.05(+0.18%)
Dec 27, 2010 27.20 27.20 27.20 0 -1.80(-6.21%)
Dec 23, 2010 29.00 29.00 29.00 29.00 1,580 +1.20(+4.32%)
Dec 21, 2010 27.80 27.80 27.80 100 +0.55(+2.02%)
Dec 20, 2010 27.35 27.35 27.25 27.25 457 +0.25(+0.93%)
Dec 17, 2010 27.00 27.00 27.00 27.00 1,000 -0.50(-1.82%)
Dec 16, 2010 27.50 27.50 27.50 27.50 500 +0.00(+0.00%)
Dec 14, 2010 27.50 27.50 27.50 0 -0.05(-0.18%)
Dec 13, 2010 28.50 28.50 27.50 27.55 1,405 -0.52(-1.84%)
Dec 10, 2010 28.07 28.07 28.07 28.07 330 -0.63(-2.21%)
Dec 09, 2010 28.35 28.71 28.35 28.70 530 +0.85(+3.05%)
Dec 08, 2010 27.85 27.85 27.85 27.85 200 -0.85(-2.96%)
Dec 07, 2010 28.70 28.70 28.70 28.70 440 +0.70(+2.50%)
Dec 06, 2010 28.00 28.00 28.00 28.00 1,100 +0.00(+0.00%)
Dec 03, 2010 26.16 28.00 26.16 28.00 1,854 +0.50(+1.82%)
Dec 02, 2010 27.50 27.50 27.50 27.50 300 -0.55(-1.96%)
Dec 01, 2010 27.74 28.05 27.74 28.05 3,160 +1.60(+6.05%)
Nov 29, 2010 26.45 26.45 26.45 26.45 15,000 -0.35(-1.31%)
Nov 26, 2010 26.60 26.80 26.60 26.80 6,915 -1.95(-6.78%)
Nov 24, 2010 28.05 28.75 28.75 28.75 2,880 +2.25(+8.49%)
Nov 23, 2010 26.25 26.55 26.25 26.50 900 -3.25(-10.94%)
Nov 19, 2010 29.75 29.75 29.75 29.75 0 +0.35(+1.21%)
Nov 18, 2010 29.40 29.40 29.40 29.40 840 +0.20(+0.69%)
Nov 17, 2010 29.05 29.20 29.20 29.20 700 +0.65(+2.28%)
Nov 16, 2010 28.55 28.55 28.55 28.55 250 -1.10(-3.71%)
Nov 12, 2010 29.65 29.65 29.65 29.65 0 +0.25(+0.85%)
Nov 11, 2010 29.40 29.40 29.40 29.40 470 +0.65(+2.26%)
Nov 05, 2010 28.75 28.75 28.75 0 -0.50(-1.71%)
Nov 04, 2010 28.30 29.70 28.30 29.25 3,050 +1.25(+4.46%)
Nov 03, 2010 27.75 28.00 27.75 28.00 5,300 +1.00(+3.70%)
Nov 02, 2010 27.00 27.00 27.00 27.00 790 -0.25(-0.92%)
Nov 01, 2010 27.10 27.25 27.10 27.25 600 +1.00(+3.81%)
Oct 29, 2010 26.25 26.25 26.25 26.25 300 +0.51(+1.98%)
Oct 28, 2010 25.74 26.00 25.74 25.74 3,685 +0.99(+4.00%)
Oct 22, 2010 24.75 24.75 24.75 300 +0.75(+3.12%)
Oct 19, 2010 24.00 24.00 24.00 1,050 -1.65(-6.43%)
Oct 18, 2010 24.65 25.75 24.65 25.65 865 +0.05(+0.20%)
Oct 15, 2010 25.80 25.80 25.60 25.60 300 -0.07(-0.29%)
Oct 14, 2010 25.68 25.68 25.68 25.68 110 +0.68(+2.70%)
Oct 13, 2010 25.00 25.00 25.00 25.00 400 +1.00(+4.17%)
Oct 12, 2010 24.00 24.00 24.00 24.00 100 -0.50(-2.04%)
Oct 11, 2010 24.70 24.70 24.25 24.50 8,322 +0.00(+0.00%)
Oct 08, 2010 24.85 24.85 24.50 24.50 670 +0.00(+0.00%)
Oct 07, 2010 25.20 25.50 24.50 24.50 2,300 -0.50(-2.00%)
Oct 06, 2010 25.00 25.00 25.00 25.00 350 +0.50(+2.04%)
Oct 05, 2010 24.50 24.50 24.50 24.50 490 +0.10(+0.41%)
Oct 04, 2010 17.30 24.40 24.40 24.40 630 -0.10(-0.41%)
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.