Hyundai Motor Reg S (OP: HYMTF )

39.16 USD +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.00 39.35 39.00 39.35 1,683 +0.24(+0.63%)
Nov 29, 2021 39.41 39.73 38.50 39.10 10,249 -1.10(-2.72%)
Nov 26, 2021 40.00 41.00 39.35 40.20 3,848 -1.57(-3.76%)
Nov 24, 2021 42.03 42.03 40.85 41.77 2,879 -0.73(-1.72%)
Nov 23, 2021 42.75 42.75 42.50 42.50 756 +0.50(+1.19%)
Nov 22, 2021 42.00 42.96 42.00 42.00 4,507 +0.40(+0.96%)
Nov 19, 2021 41.53 42.00 41.05 41.60 2,400 +0.25(+0.60%)
Nov 18, 2021 40.85 41.35 41.35 41.35 2,790 -0.57(-1.36%)
Nov 17, 2021 40.87 41.92 40.87 41.92 2,212 +0.37(+0.89%)
Nov 16, 2021 41.75 41.75 41.32 41.55 4,307 -0.45(-1.07%)
Nov 15, 2021 42.42 42.42 41.78 42.00 6,025 -0.09(-0.20%)
Nov 12, 2021 42.00 42.08 42.00 42.08 927 +0.29(+0.68%)
Nov 11, 2021 41.80 42.00 41.80 41.80 2,144 +0.05(+0.13%)
Nov 09, 2021 42.37 42.37 41.70 41.74 4,082 -0.47(-1.10%)
Nov 08, 2021 42.43 42.82 41.22 42.21 1,572 +0.91(+2.20%)
Nov 05, 2021 41.18 42.90 41.18 41.30 1,705 -0.42(-1.01%)
Nov 04, 2021 40.69 41.72 40.69 41.72 6,565 +1.22(+3.01%)
Nov 03, 2021 41.72 41.72 40.19 40.50 4,529 -0.48(-1.17%)
Nov 02, 2021 41.92 41.92 40.25 40.98 4,264 +0.75(+1.86%)
Nov 01, 2021 39.92 41.72 40.50 40.23 7,677 -0.27(-0.67%)
Oct 29, 2021 41.70 42.24 40.50 40.50 4,044 -1.17(-2.80%)
Oct 28, 2021 41.13 41.67 41.00 41.67 974 -0.13(-0.32%)
Oct 27, 2021 41.51 41.95 41.51 41.80 682 +0.75(+1.83%)
Oct 26, 2021 42.00 42.14 41.05 2,541 -0.46(-1.11%)
Oct 25, 2021 41.97 41.97 41.37 41.51 946 -0.49(-1.17%)
Oct 22, 2021 42.00 42.00 42.00 42.00 796 -0.08(-0.19%)
Oct 21, 2021 41.54 42.08 41.54 42.08 1,346 -0.01(-0.04%)
Oct 20, 2021 41.85 42.55 41.65 42.10 3,036 -0.45(-1.07%)
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%)
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.