Hyundai Motor Reg S (OP: HYMTF )

39.10 USD -0.25 (-0.64%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.40 44.85 43.40 43.90 4,015 +0.65(+1.50%)
Aug 30, 2021 43.83 43.83 43.25 43.25 2,019 +0.23(+0.55%)
Aug 27, 2021 43.01 43.93 43.01 43.02 1,422 +0.02(+0.04%)
Aug 26, 2021 43.03 43.03 42.70 43.00 2,826 -0.68(-1.56%)
Aug 25, 2021 44.00 44.21 42.80 43.68 1,782 -0.62(-1.40%)
Aug 24, 2021 43.00 44.30 42.70 44.30 13,033 +1.59(+3.72%)
Aug 23, 2021 42.81 43.00 42.30 42.71 4,223 +0.32(+0.75%)
Aug 20, 2021 41.50 42.40 41.30 42.39 2,617 -0.07(-0.16%)
Aug 19, 2021 43.00 43.00 42.41 42.46 1,935 -1.03(-2.37%)
Aug 18, 2021 44.70 44.70 43.00 43.49 2,419 +0.39(+0.90%)
Aug 17, 2021 44.46 44.46 43.00 43.10 6,965 -1.55(-3.47%)
Aug 16, 2021 44.55 45.10 43.76 44.65 3,983 -0.37(-0.82%)
Aug 13, 2021 45.00 45.25 44.75 45.02 5,243 -1.81(-3.87%)
Aug 12, 2021 45.64 46.92 45.64 46.83 1,543 +0.32(+0.69%)
Aug 11, 2021 45.86 46.72 45.15 46.51 4,980 +0.13(+0.28%)
Aug 10, 2021 46.00 47.13 46.00 46.38 2,609 +0.12(+0.26%)
Aug 09, 2021 46.26 47.55 46.21 46.26 2,865 +0.05(+0.11%)
Aug 06, 2021 47.00 47.96 46.01 46.21 3,674 -0.79(-1.68%)
Aug 05, 2021 46.60 48.08 46.60 47.00 2,921 +0.01(+0.02%)
Aug 04, 2021 46.69 46.99 46.69 46.99 1,130 +0.13(+0.28%)
Aug 02, 2021 46.86 46.86 46.86 221 +0.17(+0.36%)
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%)
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.