Hyundai Motor Reg S (OP: HYMTF )

37.00 +0.75 (+2.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.05 28.05 26.25 26.25 800 -2.75(-9.48%)
Feb 27, 2020 29.00 29.00 29.00 29.00 510 -1.00(-3.33%)
Feb 26, 2020 29.00 33.20 29.00 30.00 1,783 +0.00(+0.00%)
Feb 25, 2020 33.00 33.30 30.00 30.00 892 +1.10(+3.81%)
Feb 24, 2020 30.01 30.01 28.60 28.90 1,002 -2.10(-6.77%)
Feb 21, 2020 31.00 31.00 31.00 31.00 300 +0.00(+0.00%)
Feb 20, 2020 31.00 31.00 31.00 31.00 487 -0.25(-0.80%)
Feb 19, 2020 31.13 31.25 31.13 31.25 575 -2.05(-6.16%)
Feb 18, 2020 33.30 33.30 33.30 80 +0.00(+0.00%)
Feb 14, 2020 33.30 33.30 33.30 11 +0.00(+0.00%)
Feb 13, 2020 33.30 33.30 33.30 82 +0.00(+0.00%)
Feb 12, 2020 33.00 33.50 33.00 33.30 685 -0.59(-1.74%)
Feb 11, 2020 33.89 33.89 33.89 17 +0.00(+0.00%)
Feb 10, 2020 33.89 33.89 33.89 33.89 117 -0.09(-0.26%)
Feb 07, 2020 33.98 33.98 33.98 1,537 +0.00(+0.00%)
Feb 06, 2020 33.98 33.98 33.98 33.98 142 +3.48(+11.41%)
Feb 05, 2020 30.19 30.70 28.25 30.50 4,088 -1.01(-3.21%)
Feb 04, 2020 31.50 31.51 31.50 31.51 557 -2.47(-7.27%)
Feb 03, 2020 30.21 33.98 30.21 33.98 329 +2.48(+7.87%)
Jan 31, 2020 32.00 32.00 31.50 31.50 1,100 -0.10(-0.32%)
Jan 30, 2020 31.60 31.60 31.60 31.60 1,275 -1.40(-4.24%)
Jan 29, 2020 32.20 33.00 32.20 33.00 1,432 +0.00(+0.00%)
Jan 28, 2020 33.00 33.00 32.50 33.00 1,996 +0.10(+0.30%)
Jan 27, 2020 32.90 32.90 32.90 32.90 487 +0.60(+1.86%)
Jan 24, 2020 32.30 32.30 32.30 32.30 100 +0.00(+0.00%)
Jan 23, 2020 32.30 32.30 32.30 32.30 194 -0.40(-1.22%)
Jan 22, 2020 32.90 33.00 32.50 32.70 3,358 +1.20(+3.81%)
Jan 21, 2020 31.50 31.50 31.50 31.50 122 +3.25(+11.50%)
Jan 17, 2020 28.25 28.25 28.25 4 +0.00(+0.00%)
Jan 16, 2020 28.25 28.25 28.25 28.25 173 +0.25(+0.89%)
Jan 15, 2020 28.00 28.00 28.00 28.00 240 -3.30(-10.54%)
Jan 14, 2020 31.30 31.30 31.30 31.30 1,042 -1.70(-5.15%)
Jan 13, 2020 33.00 33.00 33.00 57 +0.00(+0.00%)
Jan 10, 2020 30.60 33.00 30.60 33.00 200 +2.70(+8.91%)
Jan 09, 2020 31.00 31.00 30.30 30.30 226 -1.32(-4.17%)
Jan 08, 2020 31.62 31.62 31.62 25 +0.00(+0.00%)
Jan 07, 2020 31.50 31.62 31.50 31.62 725 +0.12(+0.38%)
Jan 03, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 30, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 27, 2019 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 26, 2019 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Dec 23, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2019 31.50 31.50 31.50 31.50 400 +0.50(+1.61%)
Dec 19, 2019 31.00 31.00 31.00 2 +0.00(+0.00%)
Dec 18, 2019 32.50 32.50 31.00 31.00 423 +0.00(+0.00%)
Dec 16, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 13, 2019 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Dec 12, 2019 31.00 31.00 31.00 4 +0.00(+0.00%)
Dec 11, 2019 31.00 31.00 31.00 31.00 228 +0.40(+1.31%)
Dec 10, 2019 30.60 30.60 30.60 50 +0.00(+0.00%)
Dec 09, 2019 30.55 30.60 30.55 30.60 289 +0.10(+0.33%)
Dec 05, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Dec 04, 2019 30.50 30.50 30.50 30.50 393 -0.20(-0.65%)
Nov 29, 2019 30.70 30.70 30.70 0 -0.70(-2.23%)
Nov 26, 2019 31.40 31.40 31.40 0 -0.10(-0.32%)
Nov 25, 2019 31.50 31.50 31.50 31.50 522 +0.15(+0.48%)
Nov 22, 2019 31.35 31.35 31.35 1 +0.00(+0.00%)
Nov 20, 2019 31.35 31.35 31.35 0 +0.00(+0.00%)
Nov 19, 2019 31.35 31.35 31.35 31.35 200 +0.85(+2.79%)
Nov 15, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 14, 2019 30.50 30.50 30.50 30.50 1,248 -0.90(-2.87%)
Nov 13, 2019 31.40 31.40 31.40 1 +0.00(+0.00%)
Nov 12, 2019 31.40 31.40 31.40 50 +0.00(+0.00%)
Nov 07, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 06, 2019 31.40 31.40 31.40 15 +0.00(+0.00%)
Nov 05, 2019 31.40 31.40 31.40 10 +0.00(+0.00%)
Nov 04, 2019 31.40 31.40 31.40 96 +0.00(+0.00%)
Nov 01, 2019 31.40 31.40 31.40 25 +0.00(+0.00%)
Oct 31, 2019 28.20 34.25 28.20 31.40 425 -2.85(-8.32%)
Oct 30, 2019 31.83 34.25 31.00 34.25 704 +2.25(+7.03%)
Oct 29, 2019 32.00 32.00 32.00 30 +0.00(+0.00%)
Oct 28, 2019 31.90 32.00 31.90 32.00 450 +0.60(+1.91%)
Oct 25, 2019 31.40 31.40 31.40 31.40 500 +0.27(+0.88%)
Oct 24, 2019 34.40 34.40 31.12 403 -3.27(-9.52%)
Oct 23, 2019 34.40 34.40 34.40 34.40 161 +3.50(+11.33%)
Oct 17, 2019 30.90 30.90 30.90 0 -1.60(-4.92%)
Oct 16, 2019 32.50 32.50 32.50 32.50 595 +2.61(+8.73%)
Oct 15, 2019 29.89 29.89 29.89 5 +0.00(+0.00%)
Oct 14, 2019 29.89 29.89 29.89 70 +0.00(+0.00%)
Oct 09, 2019 29.89 29.89 29.89 0 +1.89(+6.75%)
Oct 07, 2019 28.00 28.00 28.00 0 -3.39(-10.80%)
Oct 04, 2019 31.39 31.39 31.39 31.39 600 +1.39(+4.63%)
Oct 02, 2019 30.00 30.00 30.00 0 -1.00(-3.23%)
Oct 01, 2019 31.00 31.00 31.00 31.00 200 +1.00(+3.33%)
Sep 30, 2019 30.00 30.00 30.00 30.00 1,000 -4.80(-13.79%)
Sep 25, 2019 34.80 34.80 34.80 0 +0.00(+0.00%)
Sep 24, 2019 34.80 34.80 34.80 132 +0.00(+0.00%)
Sep 23, 2019 35.00 35.00 34.80 34.80 267 -0.20(-0.57%)
Sep 20, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Sep 19, 2019 35.00 35.00 35.00 64 +0.00(+0.00%)
Sep 18, 2019 35.00 35.00 35.00 35.00 999 +6.99(+24.96%)
Sep 17, 2019 28.01 28.01 28.01 28.01 185 +0.00(+0.00%)
Sep 16, 2019 31.00 31.00 28.01 28.01 574 -3.74(-11.78%)
Sep 12, 2019 31.75 31.75 31.75 0 +3.75(+13.39%)
Sep 11, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Sep 10, 2019 28.00 28.00 28.00 2 +0.00(+0.00%)
Sep 06, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 05, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Aug 27, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 23, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 09, 2019 28.00 28.00 28.00 0 -1.08(-3.73%)
Aug 07, 2019 29.08 29.08 29.08 0 -0.92(-3.05%)
Aug 05, 2019 30.00 30.00 30.00 0 -1.70(-5.36%)
Aug 02, 2019 31.70 31.70 31.70 96 +0.00(+0.00%)
Jul 31, 2019 31.70 31.70 31.70 0 +0.70(+2.26%)
Jul 29, 2019 31.00 31.00 31.00 0 -2.00(-6.06%)
Jul 24, 2019 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 22, 2019 33.00 33.00 33.00 0 +0.06(+0.18%)
Jul 17, 2019 32.94 32.94 32.94 0 +0.19(+0.58%)
Jul 16, 2019 32.75 32.75 32.75 32.75 973 -1.00(-2.96%)
Jul 15, 2019 33.75 33.75 33.75 33.75 103 -10.25(-23.30%)
Jul 11, 2019 44.00 44.00 44.00 0 +13.00(+41.94%)
Jul 10, 2019 31.00 31.00 31.00 31.00 408 +0.50(+1.64%)
Jul 09, 2019 30.50 30.50 30.50 13 +0.00(+0.00%)
Jul 08, 2019 30.50 30.50 30.50 1 +0.00(+0.00%)
Jul 05, 2019 30.50 30.50 30.50 6 +0.00(+0.00%)
Jul 01, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Jun 28, 2019 30.50 30.50 30.50 30.50 300 +0.50(+1.67%)
Jun 27, 2019 30.00 30.00 30.00 20 +0.00(+0.00%)
Jun 20, 2019 30.00 30.00 30.00 0 -3.35(-10.04%)
Jun 18, 2019 33.35 33.35 33.35 0 +0.00(+0.00%)
Jun 06, 2019 33.35 33.35 33.35 0 +3.35(+11.17%)
Jun 03, 2019 30.00 30.00 30.00 0 +0.50(+1.69%)
May 24, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
May 23, 2019 29.50 29.50 29.50 29.50 1,000 -5.50(-15.71%)
May 22, 2019 35.00 35.00 35.00 60 +0.00(+0.00%)
May 17, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 15, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 14, 2019 35.00 35.00 35.00 8 +0.00(+0.00%)
May 06, 2019 35.00 35.00 35.00 0 +1.50(+4.48%)
Apr 30, 2019 33.50 33.50 33.50 0 +0.00(+0.00%)
Apr 29, 2019 33.50 33.50 33.50 50 +0.00(+0.00%)
Apr 26, 2019 33.50 33.50 33.50 31 +0.00(+0.00%)
Apr 25, 2019 33.50 33.50 33.50 1,002 +0.00(+0.00%)
Apr 22, 2019 33.50 33.50 33.50 0 +0.50(+1.52%)
Apr 18, 2019 33.00 33.00 33.00 46 +0.00(+0.00%)
Apr 17, 2019 33.00 33.00 33.00 33.00 300 +2.00(+6.45%)
Apr 12, 2019 31.00 31.00 31.00 0 +1.90(+6.53%)
Apr 08, 2019 29.10 29.10 29.10 0 +0.00(+0.00%)
Apr 02, 2019 29.10 29.10 29.10 0 -1.40(-4.59%)
Apr 01, 2019 30.10 30.50 30.10 30.50 701 +0.15(+0.49%)
Mar 28, 2019 30.35 30.35 30.35 0 -0.64(-2.07%)
Mar 27, 2019 30.99 30.99 30.99 5 +0.00(+0.00%)
Mar 21, 2019 30.99 30.99 30.99 0 +0.49(+1.61%)
Mar 20, 2019 30.50 30.50 30.50 50 +0.00(+0.00%)
Mar 19, 2019 30.50 30.50 30.50 63 +0.00(+0.00%)
Mar 14, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 12, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 08, 2019 30.50 30.50 30.50 0 -1.10(-3.48%)
Mar 07, 2019 31.60 31.60 31.60 31.60 400 -0.81(-2.50%)
Mar 06, 2019 32.41 32.41 32.41 7 +0.00(+0.00%)
Mar 05, 2019 32.41 32.41 32.41 94 +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.