Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

57.40 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.00 29.00 29.00 29.00 1,130 +0.60(+2.11%)
Nov 28, 2011 28.40 28.40 28.40 0 -1.60(-5.33%)
Nov 23, 2011 30.00 30.00 30.00 0 +1.15(+3.99%)
Nov 22, 2011 28.85 28.85 28.85 28.85 100 -2.65(-8.41%)
Nov 16, 2011 31.50 31.50 31.50 0 +1.50(+5.00%)
Nov 14, 2011 30.00 30.00 30.00 0 -0.84(-2.72%)
Nov 10, 2011 30.84 30.84 30.84 0 +4.84(+18.62%)
Nov 09, 2011 26.00 26.00 26.00 26.00 200 -5.85(-18.37%)
Nov 08, 2011 31.85 31.85 31.85 31.85 550 +0.35(+1.11%)
Nov 07, 2011 31.50 31.50 31.50 31.50 400 -0.20(-0.63%)
Nov 04, 2011 31.70 31.70 31.70 31.70 330 +1.20(+3.93%)
Nov 03, 2011 30.50 30.50 30.50 30.50 500 +0.00(+0.00%)
Nov 02, 2011 30.50 30.50 30.50 30.50 400 -0.85(-2.71%)
Nov 01, 2011 30.00 31.35 30.00 31.35 366 +0.75(+2.45%)
Oct 31, 2011 30.25 30.60 30.25 30.60 1,118 +0.60(+2.00%)
Oct 27, 2011 30.00 30.00 30.00 0 -0.50(-1.64%)
Oct 26, 2011 30.50 30.50 30.50 30.50 1,200 -0.15(-0.49%)
Oct 25, 2011 30.05 30.85 30.05 30.65 5,768 +0.65(+2.17%)
Oct 24, 2011 30.00 30.00 30.00 30.00 4,600 +0.00(+0.00%)
Oct 20, 2011 30.00 30.00 30.00 30.00 0 +1.50(+5.26%)
Oct 17, 2011 28.50 28.50 28.50 28.50 0 -3.50(-10.94%)
Oct 14, 2011 32.00 32.00 32.00 32.00 1,500 +3.00(+10.34%)
Oct 13, 2011 28.30 29.00 28.25 29.00 1,531 +2.25(+8.41%)
Oct 11, 2011 26.75 26.75 26.75 0 +0.55(+2.10%)
Oct 07, 2011 26.20 26.20 26.20 7,000 +0.05(+0.19%)
Oct 06, 2011 26.15 26.15 26.15 26.15 7,330 -0.10(-0.38%)
Sep 26, 2011 26.25 26.25 26.25 26.25 0 +1.00(+3.96%)
Sep 23, 2011 25.60 25.75 25.25 25.25 7,325 -0.75(-2.88%)
Sep 22, 2011 26.00 26.00 26.00 26.00 5,266 -1.50(-5.45%)
Sep 21, 2011 27.50 27.50 27.50 27.50 550 +0.00(+0.00%)
Sep 19, 2011 27.50 27.50 27.50 0 -2.50(-8.33%)
Sep 16, 2011 30.00 30.00 30.00 30.00 1,000 +2.75(+10.09%)
Sep 15, 2011 27.25 27.25 27.25 27.25 385 -0.75(-2.68%)
Sep 14, 2011 26.85 28.00 26.85 28.00 8,595 -1.50(-5.08%)
Sep 12, 2011 29.50 29.50 29.50 29.50 0 +0.75(+2.61%)
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.