Hyundai Motor Reg S (OP: HYMTF )

33.88 -0.64 (-1.85%)
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 28, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 27, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 26, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 25, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 24, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 21, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 20, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 19, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 18, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 17, 2006 20.00 20.00 20.00 20.00 140 -3.75(-15.79%)
Jul 14, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 13, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 12, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 11, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 10, 2006 23.75 23.75 23.75 23.75 290 +0.25(+1.06%)
Jul 07, 2006 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 06, 2006 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 05, 2006 23.50 23.50 23.50 23.50 290 -0.50(-2.08%)
Jul 03, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 30, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 29, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 28, 2006 24.00 24.00 24.00 24.00 100 +0.25(+1.05%)
Jun 27, 2006 23.75 23.75 23.75 23.75 100 +0.15(+0.65%)
Jun 23, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 22, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 21, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 20, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 19, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 16, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 15, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 14, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 13, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 12, 2006 23.60 23.60 23.60 23.60 6,380 -0.70(-2.87%)
Jun 09, 2006 24.29 24.29 24.29 24.29 58,900 -0.88(-3.50%)
Jun 08, 2006 25.17 25.17 25.17 25.17 73,600 +0.00(+0.00%)
Jun 07, 2006 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 06, 2006 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 05, 2006 25.17 25.17 25.17 25.17 7,400 +1.01(+4.17%)
Jun 02, 2006 24.17 24.17 24.17 24.17 9,000 +2.67(+12.40%)
Jun 01, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 31, 2006 21.50 21.50 21.50 21.50 500 -6.50(-23.21%)
May 30, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 26, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 25, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 24, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 23, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 22, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 19, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 18, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 17, 2006 30.54 28.00 28.00 28.00 1,000 -2.54(-8.31%)
May 16, 2006 30.54 30.54 30.54 30.54 0 +0.00(+0.00%)
May 15, 2006 30.54 30.54 30.54 30.54 993 +0.00(+0.00%)
May 12, 2006 30.54 30.54 30.54 30.54 1,369 +0.08(+0.27%)
May 11, 2006 30.46 30.46 30.41 30.46 2,804 +1.12(+3.82%)
May 10, 2006 29.33 29.33 29.33 29.33 2,400 +0.00(+0.00%)
May 09, 2006 29.33 29.33 29.33 29.33 973 +0.00(+0.00%)
May 08, 2006 29.33 29.33 29.33 29.33 15,023 +0.00(+0.00%)
May 05, 2006 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
May 04, 2006 29.33 29.33 29.33 29.33 2,740 +0.00(+0.00%)
May 03, 2006 29.33 29.33 29.33 29.33 29,840 -0.92(-3.03%)
May 02, 2006 30.25 30.25 30.25 30.25 88,260 +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.