Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2014 57.70 57.70 57.70 0 +0.20(+0.35%)
Oct 27, 2014 57.50 57.50 57.50 160 +0.00(+0.00%)
Oct 24, 2014 57.50 57.50 57.50 57.50 385 +6.35(+12.41%)
Oct 20, 2014 51.15 51.15 51.15 51.15 365 +1.75(+3.54%)
Oct 17, 2014 49.40 49.40 49.40 49.40 2,165 -1.20(-2.37%)
Oct 16, 2014 49.91 50.60 49.91 50.60 991 -1.40(-2.69%)
Oct 15, 2014 49.00 52.00 49.00 52.00 719 +0.20(+0.39%)
Oct 13, 2014 51.80 51.80 51.80 360 +0.80(+1.57%)
Oct 10, 2014 50.00 51.00 50.00 51.00 1,388 -0.20(-0.39%)
Oct 08, 2014 51.20 51.20 51.20 29 -1.80(-3.40%)
Oct 07, 2014 54.50 54.50 53.00 53.00 656 -1.00(-1.85%)
Oct 03, 2014 54.00 54.00 54.00 0 +2.00(+3.85%)
Oct 02, 2014 52.86 52.86 52.00 52.00 1,483 -4.35(-7.72%)
Sep 26, 2014 56.35 56.35 56.35 742 -7.05(-11.12%)
Sep 22, 2014 63.40 63.40 63.40 0 +4.40(+7.46%)
Sep 19, 2014 59.65 61.25 59.00 59.00 6,394 -10.40(-14.99%)
Sep 16, 2014 69.40 69.40 69.40 311 -0.60(-0.86%)
Sep 12, 2014 70.00 70.00 70.00 99 +3.50(+5.26%)
Sep 10, 2014 66.50 66.50 66.50 1 -5.30(-7.38%)
Sep 02, 2014 71.80 71.80 71.80 0 -1.20(-1.64%)
Aug 29, 2014 73.00 73.00 73.00 0 +1.40(+1.96%)
Aug 27, 2014 71.60 71.60 71.60 235 -2.75(-3.70%)
Aug 26, 2014 74.35 74.35 74.35 74.35 473 +0.85(+1.16%)
Aug 20, 2014 73.50 73.50 73.50 56 -4.55(-5.83%)
Aug 19, 2014 78.05 78.05 78.05 78.05 145 +0.55(+0.71%)
Aug 18, 2014 76.50 77.50 76.50 77.50 1,342 +3.00(+4.03%)
Aug 13, 2014 74.50 74.50 74.50 0 -3.50(-4.49%)
Aug 12, 2014 78.00 78.00 78.00 78.00 148 +1.00(+1.30%)
Aug 11, 2014 77.00 77.00 77.00 77.00 125 +0.00(+0.00%)
Aug 04, 2014 77.00 77.00 77.00 80 -3.00(-3.75%)
Aug 01, 2014 77.60 80.00 77.60 80.00 282 +1.20(+1.52%)
Jul 31, 2014 78.80 78.80 78.80 78.80 628 +5.55(+7.58%)
Jul 29, 2014 73.25 73.25 73.25 420 -0.70(-0.95%)
Jul 28, 2014 72.50 73.95 72.50 73.95 1,200 -0.03(-0.03%)
Jul 23, 2014 74.00 74.00 73.98 73.98 3,985 -2.27(-2.98%)
Jul 22, 2014 75.60 76.25 75.60 76.25 8,173 +0.00(+0.00%)
Jul 21, 2014 76.25 76.25 76.25 76.25 5,147 +1.03(+1.37%)
Jul 18, 2014 75.22 75.22 75.22 75.22 5,000 -0.78(-1.03%)
Jul 17, 2014 75.65 76.00 75.65 76.00 10,173 +0.71(+0.94%)
Jul 16, 2014 75.29 75.29 75.29 75.29 10,300 +1.29(+1.74%)
Jul 14, 2014 74.00 74.00 74.00 0 +0.55(+0.75%)
Jul 09, 2014 73.45 73.45 73.45 170 +0.11(+0.15%)
Jul 08, 2014 73.34 73.34 73.34 73.34 1,390 -2.36(-3.12%)
Jul 02, 2014 75.70 75.70 75.70 89 +0.70(+0.93%)
Jun 30, 2014 75.00 75.00 75.00 0 +0.00(+0.00%)
Jun 27, 2014 75.00 75.00 75.00 75.00 1,200 +1.70(+2.32%)
Jun 25, 2014 73.30 73.30 73.30 0 +0.02(+0.02%)
Jun 24, 2014 72.60 73.28 72.60 73.28 3,430 -0.12(-0.16%)
Jun 20, 2014 73.40 73.40 73.40 0 +0.90(+1.24%)
Jun 19, 2014 72.50 72.50 72.50 72.50 380 -1.00(-1.36%)
Jun 05, 2014 73.50 73.50 73.50 9 +3.50(+5.00%)
May 28, 2014 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 27, 2014 70.00 70.00 70.00 70.00 1,000 -1.00(-1.41%)
May 21, 2014 71.00 71.00 71.00 0 +3.50(+5.19%)
May 19, 2014 67.50 67.50 67.50 67.50 0 +0.25(+0.37%)
May 15, 2014 67.25 67.25 67.25 67.25 3 +1.75(+2.67%)
May 13, 2014 65.50 65.50 65.50 0 +0.50(+0.77%)
May 12, 2014 65.00 65.00 65.00 65.00 840 +2.95(+4.75%)
May 07, 2014 62.05 62.05 62.05 20 -1.70(-2.67%)
May 06, 2014 63.75 63.75 63.75 63.75 1,138 +1.75(+2.82%)
May 02, 2014 62.00 62.00 62.00 62.00 50 -2.02(-3.16%)
Apr 24, 2014 64.02 64.02 64.02 64.02 0 -0.98(-1.51%)
Apr 22, 2014 65.00 65.00 65.00 0 +2.00(+3.17%)
Apr 17, 2014 63.00 63.00 63.00 0 -2.10(-3.23%)
Apr 16, 2014 65.10 65.10 65.10 65.10 451 +0.10(+0.15%)
Apr 15, 2014 63.05 65.00 63.05 65.00 1,183 -0.50(-0.76%)
Apr 14, 2014 64.00 65.50 64.00 65.50 2,972 +1.50(+2.34%)
Apr 11, 2014 64.00 64.00 64.00 64.00 0 +0.50(+0.79%)
Apr 08, 2014 63.50 63.50 63.50 0 +0.50(+0.79%)
Apr 04, 2014 63.00 63.00 63.00 0 -0.35(-0.55%)
Apr 02, 2014 63.35 63.35 63.35 0 +0.35(+0.56%)
Apr 01, 2014 63.00 63.00 63.00 63.00 1,004 +1.50(+2.44%)
Mar 28, 2014 61.50 61.50 61.50 61.50 0 +4.50(+7.89%)
Mar 25, 2014 57.00 57.00 57.00 30 -4.15(-6.79%)
Mar 13, 2014 61.15 61.15 61.15 0 -1.23(-1.98%)
Mar 12, 2014 62.38 62.38 62.38 62.38 1,060 -0.41(-0.66%)
Mar 07, 2014 62.80 62.80 62.80 680 -1.65(-2.56%)
Mar 06, 2014 64.45 64.45 64.45 64.45 170 +1.90(+3.04%)
Mar 05, 2014 62.55 62.55 62.55 62.55 100 -1.60(-2.49%)
Mar 04, 2014 64.15 64.15 64.15 64.15 1,800 +19.15(+42.56%)
Feb 28, 2014 45.00 45.00 45.00 0 -18.30(-28.91%)
Feb 27, 2014 63.30 63.30 63.30 63.30 746 +3.40(+5.68%)
Feb 24, 2014 59.90 59.90 59.90 59.90 0 +1.25(+2.13%)
Feb 21, 2014 58.65 58.65 58.65 58.65 0 -0.00(-0.00%)
Feb 20, 2014 58.65 58.65 58.65 58.65 270 -0.65(-1.09%)
Feb 19, 2014 59.30 59.30 59.30 59.30 460 -0.45(-0.75%)
Feb 18, 2014 49.25 59.75 49.25 59.75 4,377 -0.25(-0.42%)
Feb 14, 2014 60.00 60.00 60.00 0 +1.75(+3.00%)
Feb 13, 2014 58.25 58.25 58.25 58.25 510 +0.75(+1.30%)
Feb 12, 2014 60.00 60.00 57.50 57.50 1,534 +1.10(+1.95%)
Feb 10, 2014 56.40 56.40 56.40 740 +1.40(+2.55%)
Feb 07, 2014 55.00 55.00 55.00 55.00 0 -0.50(-0.90%)
Feb 06, 2014 55.50 55.50 55.50 55.50 593 -0.50(-0.89%)
Feb 05, 2014 55.50 56.00 55.50 56.00 4,860 +0.05(+0.09%)
Feb 03, 2014 55.95 55.95 55.95 1,030 +0.65(+1.18%)
Jan 30, 2014 55.30 55.30 55.30 55.30 2,484 -0.20(-0.36%)
Jan 29, 2014 55.50 55.50 55.50 55.50 1,872 +0.50(+0.91%)
Jan 28, 2014 54.25 55.00 53.25 55.00 1,791 +2.99(+5.75%)
Jan 27, 2014 52.01 52.01 52.01 52.01 3,080 -1.34(-2.51%)
Jan 23, 2014 53.35 53.35 53.35 260 -0.65(-1.20%)
Jan 21, 2014 54.00 54.00 54.00 50 -0.60(-1.10%)
Jan 17, 2014 54.60 54.60 54.60 0 -0.95(-1.71%)
Jan 15, 2014 55.55 55.55 55.55 55.55 71 -2.15(-3.73%)
Jan 13, 2014 57.70 57.70 57.70 57.70 0 -0.55(-0.94%)
Jan 08, 2014 58.25 58.25 58.25 58.25 370 +1.10(+1.92%)
Jan 02, 2014 57.15 57.15 57.15 0 -0.85(-1.47%)
Dec 31, 2013 58.00 58.00 58.00 0 +0.00(+0.00%)
Dec 27, 2013 58.00 58.00 58.00 328 +0.00(+0.00%)
Dec 24, 2013 58.00 58.00 58.00 0 -0.62(-1.06%)
Dec 18, 2013 58.62 58.62 58.62 0 +0.17(+0.29%)
Dec 17, 2013 58.45 58.45 58.45 58.45 330 -1.45(-2.42%)
Dec 16, 2013 59.90 59.90 58.45 59.90 3,141 +1.25(+2.13%)
Dec 13, 2013 58.65 58.65 58.65 58.65 0 +2.85(+5.11%)
Dec 10, 2013 55.80 55.80 55.80 55.80 0 -4.20(-7.00%)
Dec 09, 2013 60.00 60.00 60.00 60.00 271 +3.59(+6.36%)
Dec 06, 2013 56.41 56.41 56.41 56.41 640 +0.41(+0.73%)
Dec 05, 2013 56.00 56.00 56.00 56.00 1,000 +1.95(+3.61%)
Dec 04, 2013 54.05 54.05 54.05 54.05 580 -2.95(-5.18%)
Dec 03, 2013 56.30 57.00 56.30 57.00 520 -3.00(-5.00%)
Dec 02, 2013 60.00 60.00 60.00 60.00 630 +0.75(+1.27%)
Nov 27, 2013 59.25 59.25 59.25 860 +2.10(+3.67%)
Nov 26, 2013 57.15 57.15 57.15 57.15 161 -1.95(-3.30%)
Nov 18, 2013 59.10 59.10 59.10 0 +1.60(+2.78%)
Nov 15, 2013 57.50 57.50 57.50 57.50 1,284 +0.00(+0.00%)
Nov 11, 2013 57.50 57.50 57.50 0 +0.95(+1.68%)
Nov 08, 2013 57.25 57.25 56.55 56.55 362 -2.45(-4.15%)
Nov 06, 2013 59.00 59.00 59.00 0 +1.30(+2.25%)
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.