Hyundai Motor Reg S (OP: HYMTF )

40.95 USD +0.50 (+1.24%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.00 47.00 46.57 46.69 3,429 -0.56(-1.19%)
Jul 29, 2021 46.70 47.25 46.70 47.25 855 +0.50(+1.07%)
Jul 28, 2021 47.20 47.20 46.56 46.75 8,094 -0.65(-1.37%)
Jul 27, 2021 47.60 47.60 47.05 47.40 4,037 -0.40(-0.84%)
Jul 26, 2021 48.25 48.95 47.00 47.80 8,108 -1.78(-3.59%)
Jul 23, 2021 49.00 49.58 48.58 49.58 1,180 +0.38(+0.77%)
Jul 22, 2021 49.67 49.67 49.00 49.20 3,021 -0.15(-0.30%)
Jul 21, 2021 49.36 50.05 49.08 49.35 2,661 +0.00(+0.00%)
Jul 19, 2021 49.35 49.35 49.35 270 -0.35(-0.70%)
Jul 16, 2021 49.40 50.13 49.40 49.70 1,977 -0.08(-0.16%)
Jul 15, 2021 49.70 49.78 49.45 49.78 929 +0.38(+0.77%)
Jul 14, 2021 50.45 50.45 49.07 49.40 3,623 -0.05(-0.10%)
Jul 13, 2021 49.20 49.72 49.20 49.45 1,128 -0.25(-0.50%)
Jul 12, 2021 48.44 49.70 48.39 49.70 7,031 +1.05(+2.16%)
Jul 09, 2021 48.10 49.27 48.10 48.65 4,838 -0.44(-0.90%)
Jul 08, 2021 49.87 49.98 48.85 49.09 5,768 -1.41(-2.79%)
Jul 07, 2021 51.38 51.38 50.20 50.50 2,572 -0.17(-0.33%)
Jul 06, 2021 50.10 51.10 50.10 50.67 1,573 +0.55(+1.11%)
Jul 02, 2021 50.50 50.99 50.01 50.11 2,958 -1.66(-3.21%)
Jul 01, 2021 51.98 51.98 50.68 51.77 4,068 -0.23(-0.44%)
Jun 30, 2021 52.12 52.38 51.25 52.00 2,795 -0.21(-0.40%)
Jun 29, 2021 52.00 52.56 52.00 52.21 5,047 +0.19(+0.37%)
Jun 28, 2021 51.41 52.43 51.41 52.02 2,741 -0.04(-0.08%)
Jun 25, 2021 51.35 52.64 51.35 52.06 9,923 +0.70(+1.36%)
Jun 24, 2021 52.00 52.00 51.36 51.36 1,407 -0.24(-0.47%)
Jun 23, 2021 51.50 52.50 50.84 51.60 3,976 +0.58(+1.14%)
Jun 22, 2021 52.00 52.00 50.75 51.02 4,270 +0.02(+0.04%)
Jun 21, 2021 51.70 51.70 51.00 51.00 8,236 +0.31(+0.61%)
Jun 18, 2021 50.90 50.90 50.00 50.69 2,891 -0.21(-0.41%)
Jun 17, 2021 51.20 51.20 50.90 50.90 784 -0.39(-0.76%)
Jun 16, 2021 50.70 51.29 50.70 51.29 854 -0.01(-0.02%)
Jun 15, 2021 52.19 52.19 51.30 51.30 1,355 +0.03(+0.05%)
Jun 14, 2021 51.90 61.60 51.27 51.27 2,457 -0.63(-1.21%)
Jun 11, 2021 51.30 51.99 51.30 51.90 1,992 +1.15(+2.27%)
Jun 10, 2021 50.50 51.00 50.29 50.75 1,637 -0.35(-0.68%)
Jun 09, 2021 52.00 52.00 50.55 51.10 2,365 -0.90(-1.73%)
Jun 08, 2021 51.10 52.00 51.10 52.00 3,529 +1.00(+1.96%)
Jun 07, 2021 52.00 52.00 50.88 51.00 5,860 -0.29(-0.58%)
Jun 04, 2021 50.44 51.92 50.44 51.29 5,118 +1.27(+2.55%)
Jun 03, 2021 50.23 50.40 50.00 50.02 2,268 -0.18(-0.36%)
Jun 02, 2021 49.70 50.20 49.70 50.20 1,003 +0.32(+0.64%)
Jun 01, 2021 48.60 50.76 48.60 49.88 4,669 +0.32(+0.64%)
May 28, 2021 48.50 49.94 48.50 49.56 47,006 +1.56(+3.26%)
May 27, 2021 48.51 49.17 48.00 48.00 3,577 -0.75(-1.54%)
May 26, 2021 49.00 49.99 48.75 48.75 31,506 -1.11(-2.23%)
May 25, 2021 49.94 50.00 48.94 49.86 19,737 +0.17(+0.34%)
May 24, 2021 49.70 50.00 49.69 49.69 1,507 -0.30(-0.60%)
May 21, 2021 49.51 50.15 49.51 49.99 3,137 +0.49(+0.98%)
May 20, 2021 49.00 49.51 49.00 49.51 1,183 +0.51(+1.03%)
May 19, 2021 49.12 50.00 49.00 49.00 2,490 -0.90(-1.80%)
May 18, 2021 50.38 50.38 48.75 49.90 1,424 +1.10(+2.25%)
May 17, 2021 50.15 50.15 48.80 48.80 2,610 -1.70(-3.37%)
May 14, 2021 49.93 50.76 49.93 50.50 2,655 +1.12(+2.27%)
May 13, 2021 49.71 49.80 49.04 49.38 1,794 +0.68(+1.40%)
May 12, 2021 49.00 49.70 48.70 48.70 3,527 -0.80(-1.62%)
May 11, 2021 50.47 50.47 48.70 49.50 23,956 -1.70(-3.32%)
May 10, 2021 51.51 51.55 50.50 51.20 3,022 +1.20(+2.40%)
May 07, 2021 48.35 51.00 48.34 50.00 12,284 +1.91(+3.98%)
May 06, 2021 47.90 48.45 47.61 48.09 3,258 +0.09(+0.18%)
May 05, 2021 48.60 48.90 48.00 48.00 3,571 +0.25(+0.52%)
May 04, 2021 48.10 48.90 47.50 47.75 3,702 -0.25(-0.52%)
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.