Hyundai Motor Reg S (OP: HYMTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2012 | 29.50 | 29.50 | 29.50 | 0 | -0.25(-0.84%) | |
| Oct 24, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 133 | -0.30(-1.00%) |
| Oct 22, 2012 | 30.05 | 30.05 | 30.05 | 0 | -0.16(-0.53%) | |
| Oct 17, 2012 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | -0.04(-0.13%) |
| Oct 11, 2012 | 30.25 | 30.25 | 30.25 | 0 | +0.25(+0.83%) | |
| Oct 08, 2012 | 30.00 | 30.00 | 30.00 | 0 | -2.00(-6.25%) | |
| Oct 06, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.00(+0.00%) |
| Oct 05, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +1.50(+4.92%) |
| Sep 21, 2012 | 30.50 | 30.50 | 30.50 | 0 | -0.70(-2.24%) | |
| Sep 19, 2012 | 31.20 | 31.20 | 31.20 | 0 | -0.40(-1.27%) | |
| Sep 17, 2012 | 31.60 | 31.60 | 31.60 | 0 | -0.15(-0.47%) | |
| Sep 14, 2012 | 30.50 | 31.75 | 30.50 | 31.75 | 1,300 | +1.25(+4.10%) |
| Sep 13, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 555 | +2.25(+7.96%) |
| Sep 05, 2012 | 28.25 | 28.25 | 28.25 | 0 | -1.80(-5.99%) | |
| Aug 31, 2012 | 30.05 | 30.05 | 30.05 | 1,785 | +0.55(+1.86%) | |
| Aug 30, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 670 | +0.00(+0.00%) |
| Aug 29, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.00(+0.00%) |
| Aug 24, 2012 | 29.50 | 29.50 | 29.50 | 0 | -1.00(-3.28%) | |
| Aug 23, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.75(+2.52%) |
| Aug 21, 2012 | 29.75 | 29.75 | 29.75 | 0 | -0.25(-0.83%) | |
| Aug 17, 2012 | 30.00 | 30.00 | 30.00 | 0 | -0.45(-1.48%) | |
| Aug 16, 2012 | 30.25 | 31.00 | 30.00 | 30.45 | 475 | +1.45(+5.00%) |
| Aug 14, 2012 | 29.00 | 29.00 | 29.00 | 0 | -1.20(-3.97%) | |
| Aug 09, 2012 | 30.20 | 30.20 | 30.20 | 0 | +0.80(+2.72%) | |
| Aug 08, 2012 | 29.40 | 29.40 | 29.40 | 29.40 | 128 | +0.15(+0.51%) |
| Aug 07, 2012 | 29.25 | 29.25 | 29.25 | 29.25 | 330 | +0.75(+2.63%) |
| Aug 03, 2012 | 28.50 | 28.50 | 28.50 | 0 | -0.25(-0.87%) | |
| Aug 02, 2012 | 28.75 | 28.75 | 28.75 | 28.75 | 600 | +0.45(+1.59%) |
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.
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.