Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

56.89 +1.89 (+3.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 30, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 29, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 28, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 27, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 24, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 23, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 22, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 21, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 20, 2007 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 17, 2007 23.00 23.00 23.00 23.00 1,000 -0.16(-0.71%)
Aug 16, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 15, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 14, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 13, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 10, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 09, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 08, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 07, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 06, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 03, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 02, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 01, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 31, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 30, 2007 23.16 23.16 23.16 23.16 1,600 +1.20(+5.46%)
Jul 27, 2007 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Jul 26, 2007 21.97 21.97 21.97 21.97 1,600 -0.28(-1.28%)
Jul 25, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 24, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 23, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 20, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 19, 2007 22.25 22.25 22.25 22.25 2,000 +0.00(+0.00%)
Jul 18, 2007 22.25 22.25 22.25 22.25 1,900 +0.00(+0.00%)
Jul 17, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 16, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 13, 2007 22.25 22.25 22.25 22.25 1,300 +0.00(+0.00%)
Jul 12, 2007 22.25 22.25 22.25 22.25 1,600 +0.00(+0.00%)
Jul 11, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 10, 2007 22.25 22.25 22.25 22.25 1,000 +0.00(+0.00%)
Jul 09, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 06, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 05, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 03, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 02, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jun 29, 2007 22.25 22.25 22.25 22.25 400 +0.25(+1.14%)
Jun 28, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 27, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 26, 2007 22.00 22.00 21.90 22.00 325 -0.90(-3.93%)
Jun 25, 2007 22.90 22.95 22.90 22.90 4,800 +18.00(+367.35%)
Jun 22, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 21, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 20, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 19, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 18, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 15, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 14, 2007 4.900 22.30 22.30 4.900 4,410 +0.00(+0.00%)
Jun 13, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 12, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 11, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 08, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 07, 2007 4.900 4.900 4.900 4.900 400 -15.60(-76.10%)
Jun 06, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 05, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 04, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 01, 2007 20.50 20.50 20.50 20.50 1,900 +0.00(+0.00%)
May 31, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 30, 2007 20.50 20.50 20.50 20.50 1,000 +0.00(+0.00%)
May 29, 2007 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
May 25, 2007 20.50 20.50 20.50 20.50 250 +2.25(+12.33%)
May 24, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 23, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 22, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 21, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 18, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 17, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 16, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 15, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 14, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 11, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 10, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 09, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 08, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 07, 2007 18.25 18.25 18.25 18.25 200 +0.25(+1.39%)
May 04, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 03, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 02, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 01, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 30, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 27, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 26, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 25, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 24, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 23, 2007 18.00 18.00 18.00 18.00 500 -0.25(-1.37%)
Apr 20, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 19, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 18, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 17, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 16, 2007 18.25 18.25 18.25 18.25 400 +0.25(+1.39%)
Apr 13, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 12, 2007 18.00 18.00 18.00 18.00 130 +0.00(+0.00%)
Apr 11, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 10, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 09, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 05, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 04, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 03, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 02, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 30, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 29, 2007 18.00 18.00 18.00 18.00 350 -2.50(-12.20%)
Mar 28, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 27, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 26, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 23, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 22, 2007 20.50 20.50 20.50 20.50 100 +1.25(+6.49%)
Mar 21, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Mar 20, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Mar 19, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Mar 16, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Mar 15, 2007 19.25 19.25 19.25 19.25 200 -1.50(-7.23%)
Mar 14, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 13, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 09, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 08, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 07, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 06, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 05, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 02, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 01, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 28, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 27, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 26, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 23, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 22, 2007 20.75 20.75 20.75 20.75 500 +0.00(+0.00%)
Feb 21, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 20, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 16, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 15, 2007 20.75 20.75 20.75 20.75 300 +0.00(+0.00%)
Feb 14, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 13, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 12, 2007 20.05 20.75 20.75 20.75 200 +0.70(+3.49%)
Feb 09, 2007 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Feb 08, 2007 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Feb 07, 2007 20.05 20.05 20.05 20.05 500 +0.55(+2.82%)
Feb 06, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 05, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 02, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 01, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 31, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 30, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 29, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 26, 2007 19.50 19.50 19.50 19.50 500 -0.11(-0.56%)
Jan 25, 2007 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jan 24, 2007 19.61 19.61 19.61 19.61 2,500 -0.39(-1.95%)
Jan 23, 2007 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 22, 2007 20.00 20.00 20.00 20.00 200 -0.23(-1.14%)
Jan 19, 2007 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Jan 18, 2007 20.23 20.23 20.23 20.23 40,240 +0.00(+0.00%)
Jan 17, 2007 20.23 20.23 20.23 20.23 15,720 +0.00(+0.00%)
Jan 16, 2007 20.23 20.23 20.23 20.23 100 +1.11(+5.82%)
Jan 12, 2007 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jan 11, 2007 19.12 19.12 19.12 19.12 70,000 +0.00(+0.00%)
Jan 10, 2007 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Jan 09, 2007 19.12 19.25 19.12 19.12 19,137 +0.37(+1.96%)
Jan 08, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Jan 05, 2007 18.75 18.75 18.75 18.75 100 -0.25(-1.32%)
Jan 04, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 03, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 29, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 28, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 27, 2006 19.00 19.00 19.00 19.00 200 -1.35(-6.63%)
Dec 26, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 22, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 21, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 20, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 19, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 18, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 15, 2006 20.35 20.35 20.35 20.35 100 +0.75(+3.83%)
Dec 14, 2006 19.60 19.60 19.60 19.60 250 +0.00(+0.00%)
Dec 13, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 12, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 11, 2006 19.60 19.60 18.75 19.60 2,000 +0.35(+1.82%)
Dec 08, 2006 19.25 19.25 19.25 19.25 260 -1.50(-7.23%)
Dec 07, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 06, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 05, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 04, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 01, 2006 20.75 20.75 20.75 20.75 1,000 +0.00(+0.00%)
Nov 30, 2006 20.75 20.75 20.75 20.75 1,000 -2.25(-9.78%)
Nov 29, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 28, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 27, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 24, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 22, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 21, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 20, 2006 23.00 23.00 23.00 23.00 500 -2.45(-9.63%)
Nov 17, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 16, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 15, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 14, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 13, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 10, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 09, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 08, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 07, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 06, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 03, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 02, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 01, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 31, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 30, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 27, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 26, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 25, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 24, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 23, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 20, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 19, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 18, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 17, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 16, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 13, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 12, 2006 25.45 25.45 25.45 25.45 250 +0.00(+0.00%)
Oct 11, 2006 25.45 25.45 25.45 25.45 250 -0.05(-0.20%)
Oct 10, 2006 25.50 25.50 25.50 25.50 200 +0.95(+3.87%)
Oct 09, 2006 24.55 24.55 24.55 24.55 100 +1.55(+6.74%)
Oct 06, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 05, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 04, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 03, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 02, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 29, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 28, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 27, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 26, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 25, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 22, 2006 23.00 23.00 23.00 23.00 36,600 +0.00(+0.00%)
Sep 21, 2006 23.00 23.00 23.00 23.00 3,700 +0.00(+0.00%)
Sep 20, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 19, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 18, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 15, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 14, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 13, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 12, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 11, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 08, 2006 23.00 23.00 23.00 23.00 1,356 +0.00(+0.00%)
Sep 07, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 06, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 05, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
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.