Hyundai Motor Reg S (OP: HYMTF )

39.00 USD -1.27 (-3.15%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 39.71 39.71 39.00 39.00 842 -1.27(-3.15%)
Jan 24, 2022 40.00 40.27 38.88 40.27 6,412 -1.03(-2.49%)
Jan 21, 2022 41.30 41.96 40.91 41.30 1,842 -0.70(-1.67%)
Jan 20, 2022 41.15 42.00 41.15 42.00 998 -0.20(-0.47%)
Jan 19, 2022 41.76 42.24 41.49 42.20 1,949 +1.10(+2.68%)
Jan 18, 2022 41.00 41.21 41.00 41.10 2,409 -1.15(-2.72%)
Jan 14, 2022 42.25 0 -0.24(-0.56%)
Jan 13, 2022 41.74 42.49 41.74 42.49 3,283 +0.00(+0.00%)
Jan 12, 2022 42.71 42.71 41.60 42.49 1,270 +0.89(+2.14%)
Jan 11, 2022 42.21 43.00 41.60 41.60 3,649 +1.04(+2.56%)
Jan 10, 2022 42.01 42.01 40.10 40.56 3,316 -1.37(-3.27%)
Jan 07, 2022 41.70 41.93 41.70 41.93 503 +0.63(+1.53%)
Jan 06, 2022 41.50 41.50 40.71 41.30 8,106 -0.11(-0.27%)
Jan 05, 2022 41.25 42.00 40.97 41.41 3,768 +0.16(+0.39%)
Jan 04, 2022 40.58 41.25 40.51 41.25 2,965 +0.40(+0.98%)
Jan 03, 2022 41.10 41.22 40.85 40.85 1,710 -0.02(-0.04%)
Dec 31, 2021 40.10 41.25 40.10 40.87 4,199 +0.37(+0.90%)
Dec 30, 2021 41.00 41.00 40.10 40.50 3,152 -1.05(-2.53%)
Dec 29, 2021 41.51 41.99 41.50 41.55 2,071 -0.45(-1.07%)
Dec 28, 2021 42.00 42.00 42.00 42.00 1,544 +0.00(+0.00%)
Dec 27, 2021 41.81 42.00 41.80 42.00 17,950 +1.00(+2.44%)
Dec 23, 2021 41.20 41.80 41.00 41.00 4,882 -0.45(-1.09%)
Dec 22, 2021 40.50 41.90 40.50 41.45 4,440 +0.25(+0.61%)
Dec 21, 2021 41.51 41.51 40.58 41.20 1,858 +0.30(+0.73%)
Dec 20, 2021 40.30 40.90 39.79 40.90 1,002 -0.38(-0.92%)
Dec 17, 2021 41.50 41.60 41.17 41.28 2,286 -0.22(-0.53%)
Dec 16, 2021 41.02 41.50 41.00 41.50 3,422 +0.83(+2.05%)
Dec 15, 2021 40.95 40.95 39.99 40.67 2,823 -0.36(-0.89%)
Dec 14, 2021 40.80 41.39 40.80 41.03 3,870 +0.35(+0.86%)
Dec 13, 2021 40.35 41.75 40.28 40.68 3,486 -0.21(-0.51%)
Dec 10, 2021 41.72 41.72 39.79 40.89 2,963 +0.59(+1.46%)
Dec 09, 2021 40.92 41.00 40.27 40.30 930 -0.70(-1.71%)
Dec 08, 2021 41.50 41.50 40.57 41.00 915 +0.02(+0.05%)
Dec 07, 2021 41.20 41.86 40.27 40.98 1,301 +0.07(+0.17%)
Dec 06, 2021 39.89 41.15 39.89 40.91 1,570 -0.04(-0.10%)
Dec 03, 2021 40.48 41.00 40.10 40.95 4,081 +0.50(+1.24%)
Dec 02, 2021 40.05 41.00 40.00 40.45 8,432 +1.35(+3.45%)
Dec 01, 2021 39.53 39.60 39.10 39.10 4,489 -0.25(-0.64%)
Nov 30, 2021 39.00 39.35 39.00 39.35 1,683 +0.24(+0.63%)
Nov 29, 2021 39.41 39.73 38.50 39.10 10,249 -1.10(-2.72%)
Nov 26, 2021 40.00 41.00 39.35 40.20 3,848 -1.57(-3.76%)
Nov 24, 2021 42.03 42.03 40.85 41.77 2,879 -0.73(-1.72%)
Nov 23, 2021 42.75 42.75 42.50 42.50 756 +0.50(+1.19%)
Nov 22, 2021 42.00 42.96 42.00 42.00 4,507 +0.40(+0.96%)
Nov 19, 2021 41.53 42.00 41.05 41.60 2,400 +0.25(+0.60%)
Nov 18, 2021 40.85 41.35 41.35 41.35 2,790 -0.57(-1.36%)
Nov 17, 2021 40.87 41.92 40.87 41.92 2,212 +0.37(+0.89%)
Nov 16, 2021 41.75 41.75 41.32 41.55 4,307 -0.45(-1.07%)
Nov 15, 2021 42.42 42.42 41.78 42.00 6,025 -0.09(-0.20%)
Nov 12, 2021 42.00 42.08 42.00 42.08 927 +0.29(+0.68%)
Nov 11, 2021 41.80 42.00 41.80 41.80 2,144 +0.05(+0.13%)
Nov 09, 2021 42.37 42.37 41.70 41.74 4,082 -0.47(-1.10%)
Nov 08, 2021 42.43 42.82 41.22 42.21 1,572 +0.91(+2.20%)
Nov 05, 2021 41.18 42.90 41.18 41.30 1,705 -0.42(-1.01%)
Nov 04, 2021 40.69 41.72 40.69 41.72 6,565 +1.22(+3.01%)
Nov 03, 2021 41.72 41.72 40.19 40.50 4,529 -0.48(-1.17%)
Nov 02, 2021 41.92 41.92 40.25 40.98 4,264 +0.75(+1.86%)
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.