Hyundai Motor Reg S (OP: HYMTF )

37.39 +0.39 (+1.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.50 21.50 21.50 21.50 500 -6.50(-23.21%)
May 30, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 26, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 25, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 24, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 23, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 22, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 19, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 18, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 17, 2006 30.54 28.00 28.00 28.00 1,000 -2.54(-8.31%)
May 16, 2006 30.54 30.54 30.54 30.54 0 +0.00(+0.00%)
May 15, 2006 30.54 30.54 30.54 30.54 993 +0.00(+0.00%)
May 12, 2006 30.54 30.54 30.54 30.54 1,369 +0.08(+0.27%)
May 11, 2006 30.46 30.46 30.41 30.46 2,804 +1.12(+3.82%)
May 10, 2006 29.33 29.33 29.33 29.33 2,400 +0.00(+0.00%)
May 09, 2006 29.33 29.33 29.33 29.33 973 +0.00(+0.00%)
May 08, 2006 29.33 29.33 29.33 29.33 15,023 +0.00(+0.00%)
May 05, 2006 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
May 04, 2006 29.33 29.33 29.33 29.33 2,740 +0.00(+0.00%)
May 03, 2006 29.33 29.33 29.33 29.33 29,840 -0.92(-3.03%)
May 02, 2006 30.25 30.25 30.25 30.25 88,260 +0.00(+0.00%)
May 01, 2006 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Apr 28, 2006 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Apr 27, 2006 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Apr 26, 2006 30.25 30.25 30.25 30.25 42,420 +0.00(+0.00%)
Apr 25, 2006 30.25 30.25 30.25 30.25 25,360 +0.00(+0.00%)
Apr 24, 2006 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Apr 21, 2006 30.25 30.25 30.25 30.25 38,620 +0.00(+0.00%)
Apr 20, 2006 27.00 30.25 30.25 30.25 500 +3.25(+12.04%)
Apr 19, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 18, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 17, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 13, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 12, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 11, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 10, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 07, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 06, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 05, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 04, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 03, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 31, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 30, 2006 27.00 27.00 27.00 27.00 100 +1.00(+3.85%)
Mar 29, 2006 26.00 26.00 26.00 26.00 2,000 +0.00(+0.00%)
Mar 28, 2006 27.00 26.25 26.00 26.00 1,000 -1.00(-3.70%)
Mar 27, 2006 27.00 27.00 26.50 27.00 700 -1.00(-3.57%)
Mar 24, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Mar 21, 2006 28.00 28.00 28.00 28.00 400 -0.50(-1.75%)
Mar 20, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 17, 2006 28.50 28.50 28.50 28.50 500 -0.25(-0.87%)
Mar 16, 2006 28.75 28.75 28.75 28.75 130 +0.25(+0.88%)
Mar 15, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 14, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 13, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 10, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 09, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 08, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 07, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 06, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 03, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 02, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
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.