Hyundai Motor Reg S (OP: HYMTF )

35.25 -0.75 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.70 31.70 31.70 0 +0.70(+2.26%)
Jan 28, 2013 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 25, 2013 31.00 31.00 31.00 31.00 4,500 -0.50(-1.59%)
Jan 24, 2013 31.50 31.50 31.25 31.50 9,085 -0.75(-2.33%)
Jan 23, 2013 32.25 32.25 32.25 32.25 205 -0.25(-0.77%)
Jan 18, 2013 32.50 32.50 32.50 0 -0.95(-2.84%)
Jan 17, 2013 33.45 33.45 33.45 33.45 137 +1.80(+5.69%)
Jan 16, 2013 31.65 31.65 31.65 31.65 3,400 +1.15(+3.77%)
Jan 04, 2013 30.50 30.50 30.50 30.50 0 -1.50(-4.69%)
Jan 03, 2013 32.00 32.00 32.00 32.00 178 -1.25(-3.76%)
Jan 02, 2013 33.25 33.25 33.25 33.25 200 +3.10(+10.28%)
Dec 28, 2012 30.15 30.15 30.15 30.15 0 -1.90(-5.93%)
Dec 27, 2012 32.05 32.05 32.05 32.05 357 +0.05(+0.16%)
Dec 26, 2012 32.00 32.00 32.00 32.00 100 -0.40(-1.23%)
Dec 21, 2012 32.40 32.40 32.40 0 -1.40(-4.14%)
Dec 20, 2012 33.80 33.80 33.80 33.80 1,005 +1.40(+4.32%)
Dec 17, 2012 32.40 32.40 32.40 0 -0.60(-1.82%)
Dec 14, 2012 33.00 33.00 33.00 33.00 500 +0.00(+0.00%)
Dec 10, 2012 33.00 33.00 33.00 0 -0.11(-0.35%)
Dec 07, 2012 33.11 33.11 33.11 33.11 3,334 -1.14(-3.32%)
Dec 06, 2012 34.25 34.25 34.25 34.25 191 -0.10(-0.29%)
Dec 04, 2012 34.35 34.35 34.35 0 +1.60(+4.89%)
Nov 30, 2012 32.75 32.75 32.75 32.75 225 -1.25(-3.68%)
Nov 29, 2012 34.05 34.05 34.00 34.00 1,120 +0.71(+2.13%)
Nov 28, 2012 33.10 33.29 33.10 33.29 5,440 -0.21(-0.62%)
Nov 27, 2012 33.50 33.50 33.50 33.50 1,560 +1.50(+4.69%)
Nov 26, 2012 32.25 32.25 32.00 32.00 12,335 +0.65(+2.07%)
Nov 21, 2012 31.35 31.35 31.35 750 -0.15(-0.48%)
Nov 19, 2012 31.50 31.50 31.50 0 +1.10(+3.62%)
Nov 16, 2012 30.00 30.40 30.00 30.40 5,100 +1.15(+3.93%)
Nov 15, 2012 29.50 29.50 29.25 29.25 475 -0.50(-1.68%)
Nov 14, 2012 29.75 29.75 29.75 29.75 200 -0.25(-0.83%)
Nov 12, 2012 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 09, 2012 30.25 30.25 30.00 30.00 4,650 -0.10(-0.33%)
Nov 08, 2012 31.00 31.00 30.10 30.10 739 +0.90(+3.08%)
Nov 07, 2012 29.20 29.20 29.20 29.20 300 -0.05(-0.17%)
Nov 06, 2012 29.05 29.25 29.05 29.25 5,220 +1.25(+4.46%)
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.