Hyundai Motor Reg S (OP: HYMTF )

39.29 USD +0.29 (+0.74%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2014 55.56 55.56 55.56 0 -1.79(-3.12%)
Nov 25, 2014 57.35 57.35 57.35 57.35 478 -0.90(-1.55%)
Nov 24, 2014 56.15 58.25 56.15 58.25 364 +2.60(+4.67%)
Nov 21, 2014 55.65 55.65 55.65 55.65 594 -0.70(-1.24%)
Nov 20, 2014 56.35 56.35 56.35 56.35 568 +0.23(+0.41%)
Nov 19, 2014 56.12 56.12 56.12 56.12 501 -3.39(-5.70%)
Nov 13, 2014 59.51 59.51 59.51 0 -0.09(-0.15%)
Nov 11, 2014 59.60 59.60 59.60 1,981 +3.80(+6.81%)
Nov 07, 2014 55.80 55.80 55.80 0 +0.05(+0.09%)
Nov 06, 2014 55.50 55.75 55.50 55.75 785 -1.95(-3.38%)
Oct 30, 2014 57.70 57.70 57.70 0 +0.20(+0.35%)
Oct 27, 2014 57.50 57.50 57.50 160 +0.00(+0.00%)
Oct 24, 2014 57.50 57.50 57.50 57.50 385 +6.35(+12.41%)
Oct 20, 2014 51.15 51.15 51.15 51.15 365 +1.75(+3.54%)
Oct 17, 2014 49.40 49.40 49.40 49.40 2,165 -1.20(-2.37%)
Oct 16, 2014 49.91 50.60 49.91 50.60 991 -1.40(-2.69%)
Oct 15, 2014 49.00 52.00 49.00 52.00 719 +0.20(+0.39%)
Oct 13, 2014 51.80 51.80 51.80 360 +0.80(+1.57%)
Oct 10, 2014 50.00 51.00 50.00 51.00 1,388 -0.20(-0.39%)
Oct 08, 2014 51.20 51.20 51.20 29 -1.80(-3.40%)
Oct 07, 2014 54.50 54.50 53.00 53.00 656 -1.00(-1.85%)
Oct 03, 2014 54.00 54.00 54.00 0 +2.00(+3.85%)
Oct 02, 2014 52.86 52.86 52.00 52.00 1,483 -4.35(-7.72%)
Sep 26, 2014 56.35 56.35 56.35 742 -7.05(-11.12%)
Sep 22, 2014 63.40 63.40 63.40 0 +4.40(+7.46%)
Sep 19, 2014 59.65 61.25 59.00 59.00 6,394 -10.40(-14.99%)
Sep 16, 2014 69.40 69.40 69.40 311 -0.60(-0.86%)
Sep 12, 2014 70.00 70.00 70.00 99 +3.50(+5.26%)
Sep 10, 2014 66.50 66.50 66.50 1 -5.30(-7.38%)
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.