Hyundai Motor Reg S (OP: HYMTF )

41.30 USD UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2013 59.25 59.25 59.25 860 +2.10(+3.67%)
Nov 26, 2013 57.15 57.15 57.15 57.15 161 -1.95(-3.30%)
Nov 18, 2013 59.10 59.10 59.10 0 +1.60(+2.78%)
Nov 15, 2013 57.50 57.50 57.50 57.50 1,284 +0.00(+0.00%)
Nov 11, 2013 57.50 57.50 57.50 0 +0.95(+1.68%)
Nov 08, 2013 57.25 57.25 56.55 56.55 362 -2.45(-4.15%)
Nov 06, 2013 59.00 59.00 59.00 0 +1.30(+2.25%)
Nov 05, 2013 57.70 57.70 57.70 57.70 482 +3.22(+5.91%)
Oct 31, 2013 54.48 54.48 54.48 0 -0.47(-0.86%)
Oct 30, 2013 54.95 54.95 54.95 54.95 1,570 -0.51(-0.92%)
Oct 28, 2013 55.46 55.46 55.46 0 +2.11(+3.95%)
Oct 24, 2013 53.35 53.35 53.35 53.35 0 +0.79(+1.50%)
Oct 23, 2013 53.00 53.00 52.56 52.56 4,120 -1.24(-2.31%)
Oct 22, 2013 53.80 53.80 53.80 53.80 160 +1.87(+3.61%)
Oct 18, 2013 51.93 51.93 51.93 0 -0.27(-0.52%)
Oct 16, 2013 52.20 52.20 52.20 0 -0.75(-1.42%)
Oct 15, 2013 52.00 52.95 52.00 52.95 668 +1.45(+2.82%)
Oct 14, 2013 51.50 51.50 51.50 51.50 100 -1.50(-2.83%)
Oct 10, 2013 53.00 53.00 53.00 0 +1.50(+2.91%)
Oct 09, 2013 52.50 52.50 51.00 51.50 808 -0.75(-1.44%)
Oct 08, 2013 51.80 52.25 51.80 52.25 1,223 +2.75(+5.56%)
Oct 07, 2013 50.75 50.75 49.50 49.50 1,149 -1.25(-2.46%)
Oct 04, 2013 49.50 50.75 49.50 50.75 1,290 +0.90(+1.81%)
Oct 03, 2013 50.25 50.25 49.85 49.85 480 +0.85(+1.73%)
Oct 02, 2013 49.00 49.00 49.00 49.00 400 -2.00(-3.92%)
Oct 01, 2013 51.00 51.00 51.00 51.00 631 -1.80(-3.41%)
Sep 26, 2013 52.80 52.80 52.80 0 +0.80(+1.54%)
Sep 25, 2013 52.00 52.00 52.00 52.00 454 +1.45(+2.87%)
Sep 24, 2013 50.55 50.55 50.55 50.55 800 +0.59(+1.18%)
Sep 23, 2013 49.96 49.96 49.96 49.96 790 -1.79(-3.46%)
Sep 20, 2013 51.85 51.85 50.25 51.75 1,252 +2.05(+4.12%)
Sep 19, 2013 50.00 51.75 49.70 49.70 1,258 -0.65(-1.29%)
Sep 17, 2013 50.35 50.35 50.35 0 +2.35(+4.90%)
Sep 13, 2013 48.00 48.00 48.00 48.00 0 -1.50(-3.03%)
Sep 10, 2013 49.50 49.50 49.50 0 +0.75(+1.54%)
Sep 09, 2013 48.75 48.75 48.75 48.75 812 +0.75(+1.56%)
Sep 06, 2013 48.00 48.00 48.00 48.00 178 -0.50(-1.03%)
Sep 05, 2013 48.50 48.50 48.50 48.50 656 +0.30(+0.62%)
Sep 04, 2013 47.90 48.20 47.90 48.20 2,970 +1.50(+3.21%)
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.