Hyundai Motor Reg S (OP: HYMTF )

35.29 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.00 48.00 47.00 47.48 8,600 -0.67(-1.39%)
Feb 25, 2021 50.00 50.25 47.98 48.15 31,987 -0.59(-1.21%)
Feb 24, 2021 48.27 48.75 47.57 48.74 11,234 +0.99(+2.07%)
Feb 23, 2021 46.85 48.21 46.30 47.75 8,842 -2.05(-4.12%)
Feb 22, 2021 49.42 49.80 48.35 49.80 8,718 -1.08(-2.12%)
Feb 19, 2021 51.50 52.07 50.42 50.88 27,300 +0.48(+0.94%)
Feb 18, 2021 49.70 51.18 49.70 50.41 9,572 -2.22(-4.22%)
Feb 17, 2021 53.00 53.81 51.84 52.62 12,737 -0.38(-0.71%)
Feb 16, 2021 54.25 54.40 52.74 53.00 10,461 -1.65(-3.02%)
Feb 12, 2021 55.00 55.40 54.38 54.65 6,200 -0.14(-0.26%)
Feb 11, 2021 54.04 55.10 54.04 54.79 11,034 +1.29(+2.41%)
Feb 10, 2021 54.36 55.00 53.20 53.50 30,232 +0.66(+1.24%)
Feb 09, 2021 53.79 54.38 52.58 52.84 24,525 -0.20(-0.39%)
Feb 08, 2021 54.77 55.50 51.64 53.05 123,122 -3.89(-6.83%)
Feb 05, 2021 58.80 58.80 56.94 56.94 105,700 -1.55(-2.65%)
Feb 04, 2021 57.00 59.00 56.55 58.49 148,701 +2.39(+4.26%)
Feb 03, 2021 55.70 57.00 55.54 56.10 57,521 +1.38(+2.52%)
Feb 02, 2021 55.00 55.29 54.23 54.72 41,689 +0.13(+0.24%)
Feb 01, 2021 54.59 54.59 53.17 54.59 21,986 +4.10(+8.12%)
Jan 29, 2021 53.79 53.79 50.10 50.49 57,200 -3.66(-6.76%)
Jan 28, 2021 55.19 55.19 53.75 54.15 9,441 +0.41(+0.76%)
Jan 27, 2021 55.85 56.70 53.74 53.74 38,905 -2.96(-5.22%)
Jan 26, 2021 58.90 59.22 56.50 56.70 60,100 -2.30(-3.90%)
Jan 25, 2021 61.25 61.25 58.89 59.00 59,179 +2.54(+4.50%)
Jan 22, 2021 56.76 56.76 55.57 56.46 6,000 -0.66(-1.16%)
Jan 21, 2021 56.59 57.74 56.46 57.12 14,883 +2.38(+4.34%)
Jan 20, 2021 57.00 57.00 54.04 54.75 39,104 -3.00(-5.19%)
Jan 19, 2021 57.98 58.75 57.40 57.75 41,642 +5.75(+11.06%)
Jan 15, 2021 53.76 53.76 51.79 52.00 19,500 -2.20(-4.06%)
Jan 14, 2021 55.20 55.45 54.20 54.20 91,482 -2.10(-3.73%)
Jan 13, 2021 59.69 60.20 55.94 56.30 116,241 -3.70(-6.17%)
Jan 12, 2021 62.14 62.14 59.84 60.00 165,859 -8.44(-12.33%)
Jan 11, 2021 65.79 71.00 64.00 68.44 219,096 +14.09(+25.94%)
Jan 08, 2021 53.96 55.40 53.75 54.34 98,400 +12.05(+28.48%)
Jan 07, 2021 42.50 42.51 41.20 42.30 6,691 -0.70(-1.63%)
Jan 06, 2021 42.80 43.00 42.80 43.00 2,703 -1.00(-2.27%)
Jan 05, 2021 44.10 44.10 43.50 44.00 4,059 -0.37(-0.83%)
Jan 04, 2021 43.68 44.37 43.68 44.37 3,963 +0.69(+1.58%)
Dec 31, 2020 43.68 43.68 43.68 3,818 +1.18(+2.78%)
Dec 30, 2020 42.68 42.68 42.37 42.50 3,818 +0.52(+1.24%)
Dec 29, 2020 41.78 41.98 40.70 41.98 727 +0.74(+1.79%)
Dec 28, 2020 40.98 41.98 40.98 41.24 3,267 +0.50(+1.23%)
Dec 24, 2020 40.55 40.74 40.55 40.74 800 +0.00(+0.00%)
Dec 23, 2020 40.74 40.74 40.74 40.74 205 +0.24(+0.59%)
Dec 22, 2020 39.00 40.50 39.00 40.50 2,063 +0.92(+2.32%)
Dec 21, 2020 40.00 40.00 39.50 39.58 1,561 -1.24(-3.04%)
Dec 18, 2020 41.80 41.80 40.82 40.82 2,000 -0.97(-2.32%)
Dec 17, 2020 41.00 41.80 40.51 41.79 1,704 -0.01(-0.02%)
Dec 16, 2020 40.71 41.80 40.71 41.80 1,547 -0.20(-0.48%)
Dec 15, 2020 41.70 42.00 41.70 42.00 938 +0.39(+0.94%)
Dec 14, 2020 40.60 42.11 40.60 41.61 3,487 +1.33(+3.30%)
Dec 11, 2020 41.20 41.20 40.21 40.28 1,500 -0.82(-2.00%)
Dec 10, 2020 41.20 41.20 40.30 41.10 6,020 -0.67(-1.60%)
Dec 09, 2020 42.00 42.54 41.16 41.77 4,039 -0.43(-1.02%)
Dec 08, 2020 42.53 42.53 42.00 42.20 3,211 -0.06(-0.15%)
Dec 07, 2020 41.93 42.93 41.11 42.27 4,206 +1.80(+4.45%)
Dec 04, 2020 39.75 41.21 39.75 40.46 3,900 -0.74(-1.78%)
Dec 03, 2020 40.00 41.20 40.00 41.20 2,445 +1.40(+3.52%)
Dec 02, 2020 39.16 39.80 39.16 39.80 10,647 +1.30(+3.38%)
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.