Hyundai Motor Reg S (OP: HYMTF )

33.88 -0.64 (-1.85%)
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.75 27.75 27.75 27.75 550 +0.00(+0.00%)
Jul 30, 2012 27.75 28.32 27.75 27.75 4,266 -0.25(-0.89%)
Jul 25, 2012 28.00 28.00 28.00 0 -1.00(-3.45%)
Jul 17, 2012 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 14, 2012 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 13, 2012 28.00 29.00 28.00 29.00 500 +0.20(+0.69%)
Jul 10, 2012 28.80 28.80 28.80 0 +0.15(+0.52%)
Jul 09, 2012 28.65 28.65 28.65 28.65 151 -0.60(-2.05%)
Jul 03, 2012 29.25 29.25 29.25 0 +0.55(+1.92%)
Jun 29, 2012 28.70 28.70 28.70 0 +0.45(+1.59%)
Jun 26, 2012 28.25 28.25 28.25 0 -1.25(-4.24%)
Jun 22, 2012 29.50 29.50 29.50 0 +0.15(+0.51%)
Jun 21, 2012 29.35 29.35 29.35 29.35 100 -1.15(-3.77%)
Jun 20, 2012 30.50 30.50 30.50 30.50 233 +1.65(+5.72%)
Jun 13, 2012 28.85 28.85 28.85 28.85 0 +0.20(+0.70%)
Jun 12, 2012 28.65 28.65 28.65 28.65 142 -0.25(-0.87%)
Jun 11, 2012 28.90 28.90 28.90 28.90 100 +0.78(+2.76%)
Jun 08, 2012 28.12 28.12 28.12 28.12 650 +0.62(+2.27%)
Jun 06, 2012 27.50 27.50 27.50 0 -2.50(-8.33%)
May 31, 2012 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 30, 2012 30.00 30.00 30.00 30.00 248 +1.30(+4.53%)
May 29, 2012 28.70 28.70 28.70 28.70 250 +0.45(+1.59%)
May 23, 2012 28.25 28.25 28.25 0 -1.10(-3.75%)
May 22, 2012 28.55 29.35 28.55 29.35 321 +0.45(+1.56%)
May 21, 2012 28.90 28.90 28.90 28.90 1,550 -0.05(-0.17%)
May 18, 2012 28.95 28.95 28.95 28.95 5,000 +0.50(+1.76%)
May 17, 2012 28.45 28.45 28.45 28.45 128 -0.45(-1.56%)
May 16, 2012 29.00 29.00 28.90 28.90 1,290 -1.95(-6.32%)
May 14, 2012 30.85 30.85 30.85 0 +0.60(+1.98%)
May 11, 2012 30.59 30.85 30.25 30.25 4,020 -1.00(-3.20%)
May 10, 2012 30.25 31.25 30.25 31.25 1,000 -0.25(-0.79%)
May 09, 2012 31.50 31.50 31.50 31.50 250 -0.25(-0.79%)
May 04, 2012 31.75 31.75 31.75 31.75 0 -0.60(-1.85%)
May 03, 2012 32.35 32.35 32.35 32.35 990 -0.15(-0.46%)
May 02, 2012 32.65 32.65 32.50 32.50 3,100 -0.25(-0.76%)
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.