Hyundai Motor Reg S (OP: HYMTF )

34.75 -0.55 (-1.56%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.17 35.17 34.75 34.75 2,967 -0.55(-1.56%)
Jan 30, 2023 35.00 35.72 35.00 35.30 4,242 +0.80(+2.32%)
Jan 27, 2023 34.00 34.50 33.74 34.50 1,322 +1.20(+3.62%)
Jan 26, 2023 32.61 33.97 32.61 33.30 24,351 +1.09(+3.40%)
Jan 25, 2023 32.84 32.84 32.08 32.20 1,098 -1.43(-4.25%)
Jan 24, 2023 33.55 33.63 32.88 33.63 1,399 +0.39(+1.17%)
Jan 23, 2023 33.30 33.30 32.40 33.24 3,522 -0.60(-1.77%)
Jan 20, 2023 33.84 33.84 33.84 33.84 252 +0.95(+2.89%)
Jan 19, 2023 32.48 32.89 32.48 32.89 1,076 -0.11(-0.33%)
Jan 18, 2023 32.09 33.32 32.09 33.00 3,487 +0.42(+1.29%)
Jan 17, 2023 33.09 33.09 32.08 32.58 2,844 +0.25(+0.77%)
Jan 13, 2023 32.27 32.33 32.27 32.33 2,547 +0.33(+1.03%)
Jan 12, 2023 32.34 32.58 32.00 32.00 1,232 +1.00(+3.21%)
Jan 11, 2023 31.33 31.33 31.00 31.00 700 -0.55(-1.73%)
Jan 10, 2023 30.59 31.55 30.59 31.55 1,930 +0.15(+0.48%)
Jan 09, 2023 31.25 31.40 31.25 31.40 1,253 +0.90(+2.95%)
Jan 06, 2023 30.15 30.50 30.15 30.50 1,007 +0.50(+1.67%)
Jan 05, 2023 30.19 30.19 30.00 30.00 1,251 -0.14(-0.48%)
Jan 04, 2023 29.21 30.14 29.21 30.14 2,185 +0.14(+0.48%)
Jan 03, 2023 29.77 30.00 29.20 30.00 4,539 +0.25(+0.84%)
Dec 30, 2022 29.89 30.00 29.75 29.75 2,028 -0.36(-1.21%)
Dec 29, 2022 30.11 30.15 29.45 30.11 6,769 -0.04(-0.12%)
Dec 28, 2022 30.99 30.99 30.15 30.15 7,190 +0.15(+0.50%)
Dec 27, 2022 31.33 31.33 29.76 30.00 14,894 +0.00(+0.00%)
Dec 23, 2022 29.50 30.00 29.31 30.00 7,121 +0.60(+2.04%)
Dec 22, 2022 29.44 29.99 29.27 29.40 4,410 -1.22(-3.98%)
Dec 21, 2022 30.62 30.62 30.62 30.62 543 +0.29(+0.96%)
Dec 20, 2022 29.61 30.62 29.61 30.33 2,671 -0.53(-1.72%)
Dec 19, 2022 30.10 30.86 30.10 30.86 600 +0.79(+2.61%)
Dec 16, 2022 30.46 30.60 30.07 30.07 7,552 +0.99(+3.40%)
Dec 15, 2022 30.02 30.62 29.09 29.09 1,298 -1.11(-3.69%)
Dec 14, 2022 30.44 30.44 30.20 30.20 608 -1.65(-5.18%)
Dec 13, 2022 30.20 31.85 30.20 31.85 3,274 +0.85(+2.74%)
Dec 12, 2022 30.19 31.00 30.19 31.00 1,589 +0.79(+2.62%)
Dec 09, 2022 30.26 30.26 29.17 30.21 827 -0.04(-0.13%)
Dec 08, 2022 30.25 30.25 30.25 30.25 305 +0.12(+0.39%)
Dec 07, 2022 30.13 30.13 29.86 30.13 1,061 -0.36(-1.17%)
Dec 06, 2022 30.14 30.49 29.90 30.49 1,081 -0.01(-0.03%)
Dec 05, 2022 30.97 30.97 30.50 30.50 3,625 -0.52(-1.68%)
Dec 02, 2022 31.02 31.02 31.02 31.02 148 +1.04(+3.47%)
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.