Hyundai Motor Reg S (OP: HYMTF )

36.00 -0.29 (-0.80%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.50 49.94 48.50 49.56 47,006 +1.56(+3.26%)
May 27, 2021 48.51 49.17 48.00 48.00 3,577 -0.75(-1.54%)
May 26, 2021 49.00 49.99 48.75 48.75 31,506 -1.11(-2.23%)
May 25, 2021 49.94 50.00 48.94 49.86 19,737 +0.17(+0.34%)
May 24, 2021 49.70 50.00 49.69 49.69 1,507 -0.30(-0.60%)
May 21, 2021 49.51 50.15 49.51 49.99 3,137 +0.48(+0.98%)
May 20, 2021 49.00 49.51 49.00 49.51 1,183 +0.51(+1.03%)
May 19, 2021 49.12 50.00 49.00 49.00 2,490 -0.90(-1.80%)
May 18, 2021 50.38 50.38 48.75 49.90 1,424 +1.10(+2.25%)
May 17, 2021 50.15 50.15 48.80 48.80 2,610 -1.70(-3.37%)
May 14, 2021 49.93 50.76 49.93 50.50 2,655 +1.12(+2.27%)
May 13, 2021 49.71 49.80 49.04 49.38 1,794 +0.68(+1.40%)
May 12, 2021 49.00 49.70 48.70 48.70 3,527 -0.80(-1.62%)
May 11, 2021 50.47 50.47 48.70 49.50 23,956 -1.70(-3.32%)
May 10, 2021 51.51 51.55 50.50 51.20 3,022 +1.20(+2.40%)
May 07, 2021 48.35 51.00 48.34 50.00 12,284 +1.91(+3.98%)
May 06, 2021 47.90 48.45 47.61 48.09 3,258 +0.09(+0.18%)
May 05, 2021 48.60 48.90 48.00 48.00 3,571 +0.25(+0.52%)
May 04, 2021 48.10 48.90 47.50 47.75 3,702 -0.25(-0.52%)
May 03, 2021 47.15 48.06 47.15 48.00 4,202 +0.70(+1.47%)
Apr 30, 2021 48.00 48.35 47.00 47.30 3,000 -1.05(-2.16%)
Apr 29, 2021 48.30 49.00 48.30 48.35 6,031 +0.03(+0.06%)
Apr 28, 2021 48.75 48.76 48.10 48.32 4,656 -0.88(-1.79%)
Apr 27, 2021 48.10 49.57 48.10 49.20 2,743 +1.10(+2.29%)
Apr 26, 2021 48.00 48.50 48.00 48.10 1,366 -0.50(-1.03%)
Apr 23, 2021 48.60 48.60 48.04 48.60 2,500 +0.30(+0.62%)
Apr 22, 2021 48.17 48.46 46.77 48.30 6,955 +0.61(+1.28%)
Apr 21, 2021 47.70 48.26 47.30 47.69 2,328 +0.09(+0.19%)
Apr 20, 2021 49.26 49.26 47.53 47.60 4,408 -1.87(-3.78%)
Apr 19, 2021 49.60 49.98 49.40 49.47 5,260 -0.43(-0.87%)
Apr 16, 2021 50.48 50.50 49.65 49.91 2,100 -0.09(-0.19%)
Apr 15, 2021 50.06 50.25 49.51 50.00 4,700 +0.65(+1.32%)
Apr 14, 2021 49.20 49.90 49.20 49.35 8,011 +0.62(+1.26%)
Apr 13, 2021 48.20 48.97 48.20 48.73 1,889 +1.19(+2.49%)
Apr 12, 2021 48.50 48.56 47.50 47.55 2,067 -0.45(-0.94%)
Apr 09, 2021 48.16 48.50 47.50 48.00 21,800 -0.55(-1.13%)
Apr 08, 2021 49.18 49.18 48.10 48.55 3,434 -0.45(-0.92%)
Apr 07, 2021 48.70 49.18 48.20 49.00 12,394 +0.00(+0.00%)
Apr 06, 2021 48.58 49.44 48.00 49.00 16,222 +0.59(+1.21%)
Apr 05, 2021 46.70 48.58 46.30 48.41 25,303 +2.12(+4.57%)
Apr 01, 2021 46.90 46.93 46.00 46.30 16,600 +1.55(+3.46%)
Mar 31, 2021 45.10 46.18 44.75 44.75 4,751 -0.45(-1.00%)
Mar 30, 2021 45.15 45.97 45.04 45.20 8,889 +0.16(+0.36%)
Mar 29, 2021 44.12 45.04 44.12 45.04 13,680 +0.79(+1.79%)
Mar 26, 2021 43.92 44.25 43.88 44.25 1,900 +0.00(+0.00%)
Mar 25, 2021 43.75 44.25 43.75 44.25 2,746 +0.25(+0.57%)
Mar 24, 2021 45.95 46.07 43.95 44.00 5,100 -2.12(-4.60%)
Mar 23, 2021 47.05 47.05 46.07 46.12 4,882 -0.59(-1.26%)
Mar 22, 2021 48.65 48.65 46.50 46.71 2,900 -1.89(-3.89%)
Mar 19, 2021 48.60 48.60 47.26 48.60 1,600 -0.40(-0.82%)
Mar 18, 2021 47.00 49.40 47.00 49.00 2,957 +2.00(+4.26%)
Mar 17, 2021 46.25 47.00 46.04 47.00 4,543 +0.39(+0.84%)
Mar 16, 2021 46.75 47.35 46.42 46.61 7,294 +0.10(+0.22%)
Mar 15, 2021 47.80 47.80 46.50 46.51 5,659 -0.38(-0.81%)
Mar 12, 2021 47.88 47.88 45.90 46.89 4,000 +0.14(+0.30%)
Mar 11, 2021 46.50 46.75 46.50 46.75 13,048 +0.40(+0.86%)
Mar 10, 2021 46.15 46.85 45.50 46.35 4,434 -0.30(-0.64%)
Mar 09, 2021 46.40 46.65 45.50 46.65 4,221 +1.15(+2.53%)
Mar 08, 2021 46.88 46.88 45.16 45.50 6,752 -0.24(-0.52%)
Mar 05, 2021 46.01 46.50 44.62 45.74 11,400 -0.96(-2.06%)
Mar 04, 2021 48.86 48.86 46.66 46.70 9,281 -2.19(-4.48%)
Mar 03, 2021 48.50 49.80 48.49 48.89 3,132 +0.86(+1.79%)
Mar 02, 2021 49.78 49.78 48.00 48.03 23,152 -1.23(-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.