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 (%)
Jan 31, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 30, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 29, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 26, 2007 19.50 19.50 19.50 19.50 500 -0.11(-0.56%)
Jan 25, 2007 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jan 24, 2007 19.61 19.61 19.61 19.61 2,500 -0.39(-1.95%)
Jan 23, 2007 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 22, 2007 20.00 20.00 20.00 20.00 200 -0.23(-1.14%)
Jan 19, 2007 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Jan 18, 2007 20.23 20.23 20.23 20.23 40,240 +0.00(+0.00%)
Jan 17, 2007 20.23 20.23 20.23 20.23 15,720 +0.00(+0.00%)
Jan 16, 2007 20.23 20.23 20.23 20.23 100 +1.11(+5.82%)
Jan 12, 2007 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jan 11, 2007 19.12 19.12 19.12 19.12 70,000 +0.00(+0.00%)
Jan 10, 2007 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jan 09, 2007 19.12 19.25 19.12 19.12 19,137 +0.37(+1.96%)
Jan 08, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Jan 05, 2007 18.75 18.75 18.75 18.75 100 -0.25(-1.32%)
Jan 04, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 03, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 29, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 28, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 27, 2006 19.00 19.00 19.00 19.00 200 -1.35(-6.63%)
Dec 26, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 22, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 21, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 20, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 19, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 18, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 15, 2006 20.35 20.35 20.35 20.35 100 +0.75(+3.83%)
Dec 14, 2006 19.60 19.60 19.60 19.60 250 +0.00(+0.00%)
Dec 13, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 12, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 11, 2006 19.60 19.60 18.75 19.60 2,000 +0.35(+1.82%)
Dec 08, 2006 19.25 19.25 19.25 19.25 260 -1.50(-7.23%)
Dec 07, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 06, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 05, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 04, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 01, 2006 20.75 20.75 20.75 20.75 1,000 +0.00(+0.00%)
Nov 30, 2006 20.75 20.75 20.75 20.75 1,000 -2.25(-9.78%)
Nov 29, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 28, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 27, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 24, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 22, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 21, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 20, 2006 23.00 23.00 23.00 23.00 500 -2.45(-9.63%)
Nov 17, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 16, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 15, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 14, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 13, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 10, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 09, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 08, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 07, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 06, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 03, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 02, 2006 25.45 25.45 25.45 25.45 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.