Hyundai Motor Reg S (OP: HYMTF )

36.50 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.00 17.00 17.00 17.00 500 +0.00(+0.00%)
May 27, 2005 17.00 17.00 17.00 17.00 500 -0.25(-1.45%)
May 26, 2005 17.25 17.25 17.25 17.25 440 +0.00(+0.00%)
May 25, 2005 17.25 17.25 17.25 17.25 440 +1.00(+6.15%)
May 24, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
May 23, 2005 16.25 16.25 16.25 16.25 150 +0.00(+0.00%)
May 20, 2005 16.25 16.25 16.25 16.25 150 +1.05(+6.91%)
May 19, 2005 15.20 15.50 15.05 15.20 100,430 +0.00(+0.00%)
May 17, 2005 15.20 15.50 15.05 15.20 100,430 +0.00(+0.00%)
May 16, 2005 15.20 15.50 15.05 15.20 100,430 +0.00(+0.00%)
May 13, 2005 15.20 15.50 15.05 15.20 100,430 +0.00(+0.00%)
May 12, 2005 15.20 15.50 15.05 15.20 100,430 +0.05(+0.33%)
May 11, 2005 15.15 15.25 15.15 15.15 50,500 +0.00(+0.00%)
May 10, 2005 15.15 15.25 15.15 15.15 50,500 -0.01(-0.07%)
May 09, 2005 15.16 15.25 15.16 15.16 10,000 +0.01(+0.07%)
May 06, 2005 15.15 15.15 14.90 15.15 1,025 +0.00(+0.00%)
May 05, 2005 15.15 15.25 15.15 15.15 20,000 +0.00(+0.00%)
May 04, 2005 15.15 15.25 15.15 15.15 20,000 +0.00(+0.00%)
May 03, 2005 15.15 15.25 15.15 15.15 20,000 -0.60(-3.81%)
May 02, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 29, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 28, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 27, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 26, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 25, 2005 15.75 15.75 15.75 15.75 2,000 +0.00(+0.00%)
Apr 22, 2005 15.75 15.75 15.75 15.75 300 +0.00(+0.00%)
Apr 21, 2005 15.75 15.75 15.75 15.75 300 -1.25(-7.35%)
Apr 20, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 19, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 18, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 15, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 14, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 13, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 12, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 11, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 08, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 07, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 06, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 05, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 04, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Apr 01, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 31, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 30, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 29, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 28, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 24, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 23, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 22, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 21, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 18, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 17, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 16, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 15, 2005 17.00 17.00 17.00 17.00 835 +0.00(+0.00%)
Mar 14, 2005 17.00 17.00 17.00 17.00 835 +1.40(+8.97%)
Mar 11, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 10, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 09, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 08, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 07, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 04, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 03, 2005 15.60 15.60 15.60 15.60 2,550 +0.00(+0.00%)
Mar 02, 2005 15.60 15.60 15.60 15.60 2,550 +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.