Hyundai Motor Reg S (OP: HYMTF )

39.10 USD -1.10 (-2.72%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.00 34.74 33.99 34.74 900 +0.74(+2.18%)
Oct 29, 2020 34.50 34.50 34.00 34.00 232 -0.01(-0.03%)
Oct 28, 2020 34.83 34.83 34.01 34.01 1,438 -1.10(-3.13%)
Oct 27, 2020 35.11 35.11 35.11 35.11 211 -0.09(-0.26%)
Oct 26, 2020 36.00 36.00 35.20 35.20 1,418 -0.50(-1.40%)
Oct 23, 2020 35.70 35.70 35.70 35.70 300 +0.10(+0.28%)
Oct 22, 2020 35.60 35.60 35.60 35.60 671 -0.60(-1.64%)
Oct 21, 2020 36.20 36.20 36.20 100 +0.00(+0.00%)
Oct 20, 2020 36.20 36.20 36.20 123 +0.00(+0.00%)
Oct 19, 2020 36.20 36.20 36.20 157 +0.00(+0.00%)
Oct 16, 2020 36.20 36.20 36.20 52 +0.00(+0.00%)
Oct 15, 2020 36.40 36.41 36.20 36.20 1,452 -0.80(-2.18%)
Oct 14, 2020 37.00 37.00 37.00 37.00 504 +0.00(+0.00%)
Oct 13, 2020 36.50 37.00 36.50 37.00 420 +1.00(+2.79%)
Oct 12, 2020 36.50 36.50 36.00 36.00 738 -0.39(-1.08%)
Oct 09, 2020 36.39 36.39 36.39 36.39 200 -0.01(-0.03%)
Oct 08, 2020 36.40 36.40 36.40 36.40 155 -0.45(-1.22%)
Oct 07, 2020 36.00 37.30 36.00 36.85 5,614 +0.85(+2.36%)
Oct 06, 2020 35.95 36.00 35.95 36.00 543 +0.10(+0.28%)
Oct 05, 2020 36.50 36.50 35.90 35.90 448 +0.90(+2.57%)
Oct 02, 2020 35.55 35.55 35.00 35.00 900 -0.55(-1.55%)
Oct 01, 2020 36.00 36.00 35.55 35.55 239 -0.35(-0.97%)
Sep 30, 2020 35.90 35.90 35.90 35.90 743 +0.12(+0.34%)
Sep 29, 2020 35.62 35.78 35.00 35.78 2,227 +1.20(+3.47%)
Sep 28, 2020 34.58 34.58 34.58 34.58 296 +0.08(+0.23%)
Sep 25, 2020 34.50 34.50 34.50 135 +0.00(+0.00%)
Sep 24, 2020 34.50 34.50 33.90 34.50 1,304 +1.01(+3.02%)
Sep 23, 2020 33.49 33.69 33.49 33.49 840 -4.96(-12.90%)
Sep 22, 2020 36.32 38.45 34.53 38.45 1,868 +0.79(+2.10%)
Sep 21, 2020 38.80 38.88 37.66 37.66 445 -0.34(-0.89%)
Sep 18, 2020 38.00 38.00 36.50 38.00 600 +1.70(+4.68%)
Sep 17, 2020 37.75 37.75 36.30 36.30 1,677 -1.20(-3.20%)
Sep 16, 2020 37.50 37.50 36.30 37.50 990 +1.47(+4.08%)
Sep 15, 2020 36.03 36.03 36.03 36.03 384 +0.03(+0.08%)
Sep 14, 2020 36.00 36.00 36.00 36.00 364 +0.00(+0.00%)
Sep 11, 2020 36.50 36.50 36.00 36.00 700 +1.60(+4.65%)
Sep 10, 2020 36.40 36.40 34.40 34.40 2,300 -3.60(-9.47%)
Sep 09, 2020 35.40 38.00 35.40 38.00 801 +4.90(+14.80%)
Sep 08, 2020 33.10 34.20 33.10 33.10 899 -1.90(-5.43%)
Sep 04, 2020 35.00 35.00 32.44 35.00 400 +0.00(+0.00%)
Sep 03, 2020 37.00 37.00 34.90 35.00 2,104 -1.30(-3.58%)
Sep 02, 2020 36.30 36.30 35.00 36.30 1,403 +1.41(+4.04%)
Sep 01, 2020 34.90 35.75 34.89 34.89 1,362 -2.76(-7.33%)
Aug 31, 2020 38.50 38.50 35.55 37.65 2,310 -0.35(-0.92%)
Aug 28, 2020 39.00 39.00 38.00 38.00 700 +2.50(+7.04%)
Aug 27, 2020 35.00 37.20 34.00 35.50 2,169 +1.50(+4.41%)
Aug 26, 2020 34.00 34.00 34.00 34.00 377 +0.00(+0.00%)
Aug 25, 2020 34.00 34.00 34.00 34.00 629 -1.00(-2.86%)
Aug 24, 2020 35.00 35.00 34.99 35.00 825 +3.68(+11.75%)
Aug 21, 2020 34.00 34.00 31.12 31.32 3,000 -1.88(-5.66%)
Aug 20, 2020 34.50 42.50 33.00 33.20 2,419 -1.30(-3.77%)
Aug 19, 2020 34.45 45.00 34.31 34.50 4,389 -5.25(-13.21%)
Aug 18, 2020 41.00 41.00 39.75 39.75 414 +2.25(+6.00%)
Aug 17, 2020 35.82 37.50 35.82 37.50 2,906 +3.40(+9.97%)
Aug 14, 2020 35.30 48.00 32.00 34.10 4,800 -2.90(-7.84%)
Aug 13, 2020 37.00 37.05 36.01 37.00 939 +0.00(+0.00%)
Aug 12, 2020 37.00 37.75 37.00 37.00 3,608 +0.10(+0.27%)
Aug 11, 2020 37.75 38.00 35.00 36.90 5,575 +1.55(+4.38%)
Aug 10, 2020 36.50 38.00 34.20 35.35 4,500 +3.96(+12.62%)
Aug 07, 2020 31.09 31.50 31.09 31.39 2,300 +1.40(+4.67%)
Aug 06, 2020 30.00 30.50 29.99 29.99 3,379 +0.99(+3.41%)
Aug 05, 2020 29.00 29.30 26.00 29.00 1,634 +4.14(+16.65%)
Aug 04, 2020 24.86 24.86 24.86 125 +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.