Hyundai Motor Reg S (OP: HYMTF )

42.55 USD +0.65 (+1.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 42.06 42.55 42.06 42.55 1,224 +0.65(+1.55%)
Oct 18, 2021 42.00 42.00 41.75 41.90 2,526 +0.05(+0.12%)
Oct 15, 2021 43.25 43.25 41.85 41.85 1,598 -0.90(-2.11%)
Oct 14, 2021 42.00 42.89 42.00 42.75 1,066 +0.96(+2.29%)
Oct 13, 2021 41.79 41.79 41.79 41.79 458 -0.24(-0.56%)
Oct 12, 2021 42.09 42.09 41.00 42.03 1,904 +0.31(+0.73%)
Oct 11, 2021 41.72 41.72 41.72 41.72 951 +0.72(+1.77%)
Oct 08, 2021 41.00 41.00 41.00 41.00 245 +1.00(+2.50%)
Oct 07, 2021 39.50 40.00 39.15 40.00 1,531 +1.00(+2.56%)
Oct 06, 2021 38.75 39.12 38.75 39.00 1,853 -0.20(-0.51%)
Oct 05, 2021 39.78 39.78 39.00 39.20 5,499 -0.73(-1.83%)
Oct 04, 2021 40.45 41.00 39.93 39.93 2,004 -0.92(-2.25%)
Oct 01, 2021 40.00 40.85 40.00 40.85 2,475 +0.22(+0.55%)
Sep 30, 2021 41.85 41.85 40.30 40.62 6,178 -0.44(-1.06%)
Sep 29, 2021 41.85 41.85 41.00 41.06 2,533 -0.09(-0.22%)
Sep 28, 2021 41.71 41.92 41.00 41.15 1,476 -0.73(-1.74%)
Sep 27, 2021 42.00 42.01 41.71 41.88 2,785 -0.51(-1.20%)
Sep 24, 2021 43.05 43.05 41.96 42.39 2,901 -0.41(-0.96%)
Sep 23, 2021 42.94 43.01 41.96 42.80 8,170 -0.14(-0.33%)
Sep 22, 2021 42.94 42.94 42.74 42.94 1,727 +0.66(+1.57%)
Sep 21, 2021 42.49 43.00 41.21 42.28 4,135 +1.08(+2.61%)
Sep 20, 2021 43.01 43.01 41.00 41.20 6,884 -1.80(-4.19%)
Sep 17, 2021 43.63 43.63 42.18 43.00 3,261 -1.44(-3.24%)
Sep 16, 2021 44.10 44.44 43.32 44.44 1,696 -0.11(-0.25%)
Sep 15, 2021 44.40 44.55 44.11 44.55 1,423 +0.25(+0.56%)
Sep 14, 2021 44.06 44.32 43.50 44.30 2,958 +0.24(+0.54%)
Sep 13, 2021 44.00 44.06 43.00 44.06 8,340 +0.16(+0.36%)
Sep 10, 2021 44.80 44.80 43.88 43.90 1,687 +0.12(+0.27%)
Sep 09, 2021 44.31 44.56 42.97 43.78 4,476 -0.52(-1.17%)
Sep 08, 2021 43.49 44.80 43.44 44.30 1,397 +0.97(+2.25%)
Sep 07, 2021 44.28 44.28 42.76 43.33 2,671 -0.33(-0.74%)
Sep 03, 2021 43.80 44.79 43.64 43.65 2,875 -0.17(-0.39%)
Sep 02, 2021 43.72 44.20 43.43 43.82 3,923 +0.39(+0.90%)
Sep 01, 2021 44.85 44.85 43.43 43.43 3,539 -0.47(-1.07%)
Aug 31, 2021 43.40 44.85 43.40 43.90 4,015 +0.65(+1.50%)
Aug 30, 2021 43.83 43.83 43.25 43.25 2,019 +0.23(+0.55%)
Aug 27, 2021 43.01 43.93 43.01 43.02 1,422 +0.02(+0.04%)
Aug 26, 2021 43.03 43.03 42.70 43.00 2,826 -0.68(-1.56%)
Aug 25, 2021 44.00 44.21 42.80 43.68 1,782 -0.62(-1.40%)
Aug 24, 2021 43.00 44.30 42.70 44.30 13,033 +1.59(+3.72%)
Aug 23, 2021 42.81 43.00 42.30 42.71 4,223 +0.32(+0.75%)
Aug 20, 2021 41.50 42.40 41.30 42.39 2,617 -0.07(-0.16%)
Aug 19, 2021 43.00 43.00 42.41 42.46 1,935 -1.03(-2.37%)
Aug 18, 2021 44.70 44.70 43.00 43.49 2,419 +0.39(+0.90%)
Aug 17, 2021 44.46 44.46 43.00 43.10 6,965 -1.55(-3.47%)
Aug 16, 2021 44.55 45.10 43.76 44.65 3,983 -0.37(-0.82%)
Aug 13, 2021 45.00 45.25 44.75 45.02 5,243 -1.81(-3.87%)
Aug 12, 2021 45.64 46.92 45.64 46.83 1,543 +0.32(+0.69%)
Aug 11, 2021 45.86 46.72 45.15 46.51 4,980 +0.13(+0.28%)
Aug 10, 2021 46.00 47.13 46.00 46.38 2,609 +0.12(+0.26%)
Aug 09, 2021 46.26 47.55 46.21 46.26 2,865 +0.05(+0.11%)
Aug 06, 2021 47.00 47.96 46.01 46.21 3,674 -0.79(-1.68%)
Aug 05, 2021 46.60 48.08 46.60 47.00 2,921 +0.01(+0.02%)
Aug 04, 2021 46.69 46.99 46.69 46.99 1,130 +0.13(+0.28%)
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.