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 (%)
Oct 29, 2010 26.25 26.25 26.25 26.25 300 +0.51(+1.98%)
Oct 28, 2010 25.74 26.00 25.74 25.74 3,685 +0.99(+4.00%)
Oct 22, 2010 24.75 24.75 24.75 300 +0.75(+3.12%)
Oct 19, 2010 24.00 24.00 24.00 1,050 -1.65(-6.43%)
Oct 18, 2010 24.65 25.75 24.65 25.65 865 +0.05(+0.20%)
Oct 15, 2010 25.80 25.80 25.60 25.60 300 -0.07(-0.29%)
Oct 14, 2010 25.67 25.67 25.67 25.67 110 +0.67(+2.70%)
Oct 13, 2010 25.00 25.00 25.00 25.00 400 +1.00(+4.17%)
Oct 12, 2010 24.00 24.00 24.00 24.00 100 -0.50(-2.04%)
Oct 11, 2010 24.70 24.70 24.25 24.50 8,322 +0.00(+0.00%)
Oct 08, 2010 24.85 24.85 24.50 24.50 670 +0.00(+0.00%)
Oct 07, 2010 25.20 25.50 24.50 24.50 2,300 -0.50(-2.00%)
Oct 06, 2010 25.00 25.00 25.00 25.00 350 +0.50(+2.04%)
Oct 05, 2010 24.50 24.50 24.50 24.50 490 +0.10(+0.41%)
Oct 04, 2010 17.30 24.40 24.40 24.40 630 -0.10(-0.41%)
Oct 01, 2010 24.50 24.50 24.50 24.50 200 +0.60(+2.51%)
Sep 28, 2010 23.90 23.90 23.90 0 +0.10(+0.42%)
Sep 27, 2010 23.80 23.80 23.80 23.80 100 +0.15(+0.63%)
Sep 24, 2010 23.65 23.95 23.65 23.65 1,130 +0.85(+3.73%)
Sep 23, 2010 22.80 22.80 22.80 22.80 100 -0.40(-1.72%)
Sep 22, 2010 22.95 23.20 22.95 23.20 2,860 +0.25(+1.09%)
Sep 20, 2010 22.95 22.95 22.95 0 +0.40(+1.77%)
Sep 17, 2010 22.05 22.55 22.05 22.55 2,228 +0.30(+1.35%)
Sep 15, 2010 22.25 22.25 22.25 22.25 500 -0.54(-2.37%)
Sep 14, 2010 22.80 23.75 22.79 22.79 613 +0.54(+2.43%)
Sep 13, 2010 22.25 22.25 22.25 22.25 150 +1.10(+5.20%)
Sep 08, 2010 21.15 21.15 21.15 0 +0.55(+2.67%)
Sep 07, 2010 20.60 20.60 20.60 20.60 2,893 +0.10(+0.49%)
Sep 02, 2010 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 01, 2010 20.60 20.60 20.50 20.50 900 +0.60(+3.02%)
Aug 31, 2010 19.95 19.95 19.90 19.90 500 +0.50(+2.58%)
Aug 30, 2010 19.90 19.90 19.40 19.40 600 -0.10(-0.51%)
Aug 27, 2010 19.50 19.50 19.50 19.50 100 -0.70(-3.47%)
Aug 23, 2010 20.20 20.20 20.20 0 +0.10(+0.50%)
Aug 20, 2010 20.10 20.10 20.10 20.10 350 -2.40(-10.67%)
Aug 19, 2010 22.50 22.50 22.50 22.50 740 +2.20(+10.84%)
Aug 10, 2010 20.30 20.30 20.30 0 -1.20(-5.58%)
Aug 06, 2010 21.50 21.50 21.50 0 -0.10(-0.46%)
Aug 03, 2010 21.60 21.60 21.60 0 -0.20(-0.92%)
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.