Hyundai Motor Reg S (OP: HYMTF )

36.09 -0.41 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2011 25.25 25.25 25.25 25.25 0 -2.75(-9.82%)
Dec 23, 2011 28.00 28.00 28.00 28.00 0 +2.25(+8.74%)
Dec 20, 2011 25.75 25.75 25.75 25.75 0 -0.20(-0.77%)
Dec 15, 2011 25.95 25.95 25.95 25.95 1,850 +0.45(+1.76%)
Dec 14, 2011 25.50 25.50 25.50 25.50 700 -0.78(-2.98%)
Dec 13, 2011 26.28 26.28 26.28 26.28 5,000 -0.72(-2.65%)
Dec 12, 2011 27.00 27.00 27.00 27.00 1,000 -1.75(-6.09%)
Dec 09, 2011 28.00 28.75 28.00 28.75 5,588 -0.75(-2.54%)
Dec 08, 2011 29.50 29.50 29.50 29.50 273 +0.65(+2.25%)
Dec 06, 2011 28.85 28.85 28.85 0 -1.00(-3.35%)
Dec 05, 2011 29.55 29.85 29.00 29.85 2,621 -0.40(-1.32%)
Dec 01, 2011 30.25 30.25 30.25 0 +1.25(+4.31%)
Nov 30, 2011 29.00 29.00 29.00 29.00 1,130 +0.60(+2.11%)
Nov 28, 2011 28.40 28.40 28.40 0 -1.60(-5.33%)
Nov 23, 2011 30.00 30.00 30.00 0 +1.15(+3.99%)
Nov 22, 2011 28.85 28.85 28.85 28.85 100 -2.65(-8.41%)
Nov 16, 2011 31.50 31.50 31.50 0 +1.50(+5.00%)
Nov 14, 2011 30.00 30.00 30.00 0 -0.84(-2.72%)
Nov 10, 2011 30.84 30.84 30.84 0 +4.84(+18.62%)
Nov 09, 2011 26.00 26.00 26.00 26.00 200 -5.85(-18.37%)
Nov 08, 2011 31.85 31.85 31.85 31.85 550 +0.35(+1.11%)
Nov 07, 2011 31.50 31.50 31.50 31.50 400 -0.20(-0.63%)
Nov 04, 2011 31.70 31.70 31.70 31.70 330 +1.20(+3.93%)
Nov 03, 2011 30.50 30.50 30.50 30.50 500 +0.00(+0.00%)
Nov 02, 2011 30.50 30.50 30.50 30.50 400 -0.85(-2.71%)
Nov 01, 2011 30.00 31.35 30.00 31.35 366 +0.75(+2.45%)
Oct 31, 2011 30.25 30.60 30.25 30.60 1,118 +0.60(+2.00%)
Oct 27, 2011 30.00 30.00 30.00 0 -0.50(-1.64%)
Oct 26, 2011 30.50 30.50 30.50 30.50 1,200 -0.15(-0.49%)
Oct 25, 2011 30.05 30.85 30.05 30.65 5,768 +0.65(+2.17%)
Oct 24, 2011 30.00 30.00 30.00 30.00 4,600 +0.00(+0.00%)
Oct 20, 2011 30.00 30.00 30.00 30.00 0 +1.50(+5.26%)
Oct 17, 2011 28.50 28.50 28.50 28.50 0 -3.50(-10.94%)
Oct 14, 2011 32.00 32.00 32.00 32.00 1,500 +3.00(+10.34%)
Oct 13, 2011 28.30 29.00 28.25 29.00 1,531 +2.25(+8.41%)
Oct 11, 2011 26.75 26.75 26.75 0 +0.55(+2.10%)
Oct 07, 2011 26.20 26.20 26.20 7,000 +0.05(+0.19%)
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.