Hyundai Motor Reg S (OP: HYMTF )

37.39 +0.39 (+1.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.00 37.28 34.70 37.28 3,828 +1.11(+3.06%)
Feb 25, 2022 36.08 37.61 36.00 36.17 2,059 +0.66(+1.87%)
Feb 24, 2022 36.50 37.00 35.51 35.51 3,383 -2.25(-5.96%)
Feb 23, 2022 37.50 38.05 37.50 37.76 3,585 -1.22(-3.13%)
Feb 22, 2022 37.50 38.98 37.50 38.98 3,817 -0.22(-0.56%)
Feb 18, 2022 39.20 0 +0.35(+0.90%)
Feb 17, 2022 38.90 39.95 38.85 38.85 11,677 -1.60(-3.96%)
Feb 16, 2022 40.30 40.45 39.65 40.45 12,797 +0.80(+2.02%)
Feb 15, 2022 39.00 39.91 39.00 39.65 16,189 +0.65(+1.67%)
Feb 14, 2022 38.41 39.10 38.41 39.00 23,531 -0.03(-0.09%)
Feb 11, 2022 39.51 39.51 39.03 39.03 1,315 -0.66(-1.65%)
Feb 10, 2022 40.11 40.61 39.69 39.69 6,437 +0.68(+1.74%)
Feb 09, 2022 39.01 39.01 38.45 39.01 297 +0.60(+1.56%)
Feb 08, 2022 38.21 39.31 38.21 38.41 3,220 -0.72(-1.84%)
Feb 07, 2022 39.50 39.75 39.13 39.13 1,771 -1.36(-3.36%)
Feb 04, 2022 39.50 40.49 39.50 40.49 1,076 +0.34(+0.85%)
Feb 03, 2022 39.66 40.15 3,153 -0.56(-1.38%)
Feb 02, 2022 39.08 40.71 39.08 40.71 878 +0.71(+1.78%)
Feb 01, 2022 40.00 40.00 39.75 40.00 1,258 +0.98(+2.51%)
Jan 31, 2022 39.25 39.25 39.02 39.02 903 -0.23(-0.59%)
Jan 28, 2022 38.50 39.25 38.46 39.25 1,648 +0.05(+0.11%)
Jan 27, 2022 39.20 39.91 39.00 39.20 1,774 -0.08(-0.22%)
Jan 26, 2022 39.20 40.38 39.20 39.29 1,946 +0.29(+0.74%)
Jan 25, 2022 39.70 39.70 39.00 39.00 842 -1.27(-3.15%)
Jan 24, 2022 40.00 40.27 38.88 40.27 6,412 -1.03(-2.49%)
Jan 21, 2022 41.30 41.95 40.91 41.30 1,842 -0.70(-1.67%)
Jan 20, 2022 41.15 42.00 41.15 42.00 998 -0.20(-0.47%)
Jan 19, 2022 41.76 42.24 41.49 42.20 1,949 +1.10(+2.68%)
Jan 18, 2022 41.00 41.21 41.00 41.10 2,409 -1.15(-2.72%)
Jan 14, 2022 42.25 0 -0.24(-0.56%)
Jan 13, 2022 41.74 42.49 41.74 42.49 3,283 +0.00(+0.00%)
Jan 12, 2022 42.71 42.71 41.60 42.49 1,270 +0.89(+2.14%)
Jan 11, 2022 42.21 43.00 41.60 41.60 3,649 +1.04(+2.56%)
Jan 10, 2022 42.01 42.01 40.10 40.56 3,316 -1.37(-3.27%)
Jan 07, 2022 41.70 41.93 41.70 41.93 503 +0.63(+1.53%)
Jan 06, 2022 41.50 41.50 40.71 41.30 8,106 -0.11(-0.27%)
Jan 05, 2022 41.25 42.00 40.97 41.41 3,768 +0.16(+0.39%)
Jan 04, 2022 40.58 41.25 40.51 41.25 2,965 +0.40(+0.98%)
Jan 03, 2022 41.10 41.22 40.85 40.85 1,710 -0.02(-0.04%)
Dec 31, 2021 40.10 41.25 40.10 40.87 4,199 +0.37(+0.90%)
Dec 30, 2021 41.00 41.00 40.10 40.50 3,152 -1.05(-2.53%)
Dec 29, 2021 41.51 41.99 41.50 41.55 2,071 -0.45(-1.07%)
Dec 28, 2021 42.00 42.00 42.00 42.00 1,544 +0.00(+0.00%)
Dec 27, 2021 41.81 42.00 41.80 42.00 17,950 +1.00(+2.44%)
Dec 23, 2021 41.20 41.80 41.00 41.00 4,882 -0.45(-1.09%)
Dec 22, 2021 40.50 41.90 40.50 41.45 4,440 +0.25(+0.61%)
Dec 21, 2021 41.51 41.51 40.58 41.20 1,858 +0.30(+0.73%)
Dec 20, 2021 40.30 40.90 39.79 40.90 1,002 -0.38(-0.92%)
Dec 17, 2021 41.50 41.60 41.17 41.28 2,286 -0.22(-0.53%)
Dec 16, 2021 41.02 41.50 41.00 41.50 3,422 +0.84(+2.05%)
Dec 15, 2021 40.95 40.95 39.99 40.66 2,823 -0.37(-0.89%)
Dec 14, 2021 40.80 41.39 40.80 41.03 3,870 +0.35(+0.86%)
Dec 13, 2021 40.35 41.75 40.28 40.68 3,486 -0.21(-0.51%)
Dec 10, 2021 41.72 41.72 39.79 40.89 2,963 +0.59(+1.46%)
Dec 09, 2021 40.92 41.00 40.27 40.30 930 -0.70(-1.71%)
Dec 08, 2021 41.50 41.50 40.57 41.00 915 +0.02(+0.05%)
Dec 07, 2021 41.20 41.86 40.27 40.98 1,301 +0.07(+0.17%)
Dec 06, 2021 39.89 41.15 39.89 40.91 1,570 -0.04(-0.10%)
Dec 03, 2021 40.48 41.00 40.10 40.95 4,081 +0.50(+1.24%)
Dec 02, 2021 40.05 41.00 40.00 40.45 8,432 +1.35(+3.45%)
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.