Hyundai Motor Reg S (OP: HYMTF )

39.25 USD +0.05 (+0.11%)
Streaming Delayed Price Updated: 1:42 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.05 28.05 26.25 26.25 800 -2.75(-9.48%)
Feb 27, 2020 29.00 29.00 29.00 29.00 510 -1.00(-3.33%)
Feb 26, 2020 29.00 33.20 29.00 30.00 1,783 +0.00(+0.00%)
Feb 25, 2020 33.00 33.30 30.00 30.00 892 +1.10(+3.81%)
Feb 24, 2020 30.01 30.01 28.60 28.90 1,002 -2.10(-6.77%)
Feb 21, 2020 31.00 31.00 31.00 31.00 300 +0.00(+0.00%)
Feb 20, 2020 31.00 31.00 31.00 31.00 487 -0.25(-0.80%)
Feb 19, 2020 31.13 31.25 31.13 31.25 575 -2.05(-6.16%)
Feb 18, 2020 33.30 33.30 33.30 80 +0.00(+0.00%)
Feb 14, 2020 33.30 33.30 33.30 11 +0.00(+0.00%)
Feb 13, 2020 33.30 33.30 33.30 82 +0.00(+0.00%)
Feb 12, 2020 33.00 33.50 33.00 33.30 685 -0.59(-1.74%)
Feb 11, 2020 33.89 33.89 33.89 17 +0.00(+0.00%)
Feb 10, 2020 33.89 33.89 33.89 33.89 117 -0.09(-0.26%)
Feb 07, 2020 33.98 33.98 33.98 1,537 +0.00(+0.00%)
Feb 06, 2020 33.98 33.98 33.98 33.98 142 +3.48(+11.41%)
Feb 05, 2020 30.19 30.70 28.25 30.50 4,088 -1.01(-3.21%)
Feb 04, 2020 31.50 31.51 31.50 31.51 557 -2.47(-7.27%)
Feb 03, 2020 30.21 33.98 30.21 33.98 329 +2.48(+7.87%)
Jan 31, 2020 32.00 32.00 31.50 31.50 1,100 -0.10(-0.32%)
Jan 30, 2020 31.60 31.60 31.60 31.60 1,275 -1.40(-4.24%)
Jan 29, 2020 32.20 33.00 32.20 33.00 1,432 +0.00(+0.00%)
Jan 28, 2020 33.00 33.00 32.50 33.00 1,996 +0.10(+0.30%)
Jan 27, 2020 32.90 32.90 32.90 32.90 487 +0.60(+1.86%)
Jan 24, 2020 32.30 32.30 32.30 32.30 100 +0.00(+0.00%)
Jan 23, 2020 32.30 32.30 32.30 32.30 194 -0.40(-1.22%)
Jan 22, 2020 32.90 33.00 32.50 32.70 3,358 +1.20(+3.81%)
Jan 21, 2020 31.50 31.50 31.50 31.50 122 +3.25(+11.50%)
Jan 17, 2020 28.25 28.25 28.25 4 +0.00(+0.00%)
Jan 16, 2020 28.25 28.25 28.25 28.25 173 +0.25(+0.89%)
Jan 15, 2020 28.00 28.00 28.00 28.00 240 -3.30(-10.54%)
Jan 14, 2020 31.30 31.30 31.30 31.30 1,042 -1.70(-5.15%)
Jan 13, 2020 33.00 33.00 33.00 57 +0.00(+0.00%)
Jan 10, 2020 30.60 33.00 30.60 33.00 200 +2.70(+8.91%)
Jan 09, 2020 31.00 31.00 30.30 30.30 226 -1.32(-4.17%)
Jan 08, 2020 31.62 31.62 31.62 25 +0.00(+0.00%)
Jan 07, 2020 31.50 31.62 31.50 31.62 725 +0.12(+0.38%)
Jan 03, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 30, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 27, 2019 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 26, 2019 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Dec 23, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2019 31.50 31.50 31.50 31.50 400 +0.50(+1.61%)
Dec 19, 2019 31.00 31.00 31.00 2 +0.00(+0.00%)
Dec 18, 2019 32.50 32.50 31.00 31.00 423 +0.00(+0.00%)
Dec 16, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 13, 2019 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Dec 12, 2019 31.00 31.00 31.00 4 +0.00(+0.00%)
Dec 11, 2019 31.00 31.00 31.00 31.00 228 +0.40(+1.31%)
Dec 10, 2019 30.60 30.60 30.60 50 +0.00(+0.00%)
Dec 09, 2019 30.55 30.60 30.55 30.60 289 +0.10(+0.33%)
Dec 05, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
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.