Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

29.95 +0.35 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.69 29.69 29.60 29.60 7,163 -0.89(-2.92%)
Sep 29, 2022 29.62 30.49 29.62 30.49 15,787 -0.66(-2.12%)
Sep 28, 2022 31.15 31.15 30.98 31.15 935 +0.83(+2.74%)
Sep 27, 2022 31.20 31.20 30.32 30.32 12,206 -0.96(-3.07%)
Sep 26, 2022 31.00 31.28 30.99 31.28 964 -0.22(-0.70%)
Sep 23, 2022 31.50 32.50 31.22 31.50 15,282 -0.50(-1.56%)
Sep 22, 2022 34.43 34.43 32.00 32.00 855 -0.76(-2.32%)
Sep 21, 2022 33.03 33.25 32.75 32.76 2,711 -0.25(-0.76%)
Sep 20, 2022 33.68 33.68 33.01 33.01 4,074 -0.74(-2.19%)
Sep 19, 2022 33.75 33.75 33.62 33.75 3,992 -0.00(-0.00%)
Sep 16, 2022 33.50 33.75 33.50 33.75 599 -1.25(-3.57%)
Sep 15, 2022 34.50 35.00 34.50 35.00 493 +1.41(+4.21%)
Sep 14, 2022 33.59 33.59 33.59 33.59 229 -0.10(-0.30%)
Sep 13, 2022 34.45 34.45 33.19 33.69 32,174 -0.76(-2.21%)
Sep 12, 2022 34.79 35.38 34.45 34.45 1,725 -0.20(-0.56%)
Sep 09, 2022 34.80 34.82 34.57 34.65 1,064 +0.18(+0.52%)
Sep 07, 2022 34.47 200 +0.97(+2.88%)
Sep 06, 2022 33.95 34.84 33.50 33.50 985 -1.34(-3.85%)
Sep 02, 2022 34.55 35.50 33.90 34.84 33,350 +1.63(+4.91%)
Sep 01, 2022 34.36 34.36 33.01 33.21 2,293 -1.58(-4.54%)
Aug 31, 2022 34.79 34.79 34.79 34.79 206 -0.80(-2.25%)
Aug 30, 2022 34.50 35.59 33.86 35.59 3,217 +0.14(+0.39%)
Aug 29, 2022 35.53 35.53 34.00 35.45 3,043 +1.35(+3.96%)
Aug 26, 2022 35.23 35.23 34.10 34.10 996 -2.24(-6.16%)
Aug 25, 2022 34.70 36.34 34.50 36.34 1,115 +2.74(+8.15%)
Aug 24, 2022 34.50 34.50 33.60 33.60 3,954 -0.30(-0.88%)
Aug 23, 2022 34.76 34.76 33.50 33.90 9,101 +0.14(+0.41%)
Aug 22, 2022 34.76 34.76 33.61 33.76 5,515 -0.12(-0.35%)
Aug 19, 2022 34.54 34.56 33.88 33.88 2,091 -0.64(-1.85%)
Aug 18, 2022 34.47 34.52 33.89 34.52 6,513 -0.02(-0.06%)
Aug 17, 2022 35.53 35.77 34.47 34.54 3,735 -1.23(-3.44%)
Aug 16, 2022 36.10 36.75 35.77 35.77 2,217 -0.73(-2.00%)
Aug 15, 2022 36.45 36.80 36.02 36.50 2,139 +0.01(+0.03%)
Aug 12, 2022 36.45 36.50 36.06 36.49 14,146 +0.40(+1.11%)
Aug 11, 2022 35.54 37.08 35.54 36.09 2,639 -0.41(-1.12%)
Aug 10, 2022 35.70 36.50 35.70 36.50 940 -0.21(-0.57%)
Aug 09, 2022 36.25 36.71 36.25 36.71 569 +0.02(+0.05%)
Aug 08, 2022 36.25 37.13 36.25 36.69 2,183 -0.45(-1.21%)
Aug 05, 2022 37.37 37.37 37.14 37.14 927 +0.41(+1.13%)
Aug 04, 2022 35.99 36.73 35.90 36.73 1,197 +0.52(+1.45%)
Aug 03, 2022 36.83 37.58 36.20 36.20 3,206 -1.38(-3.67%)
Aug 02, 2022 37.00 37.58 35.97 37.58 6,726 +0.00(+0.00%)
Aug 01, 2022 37.54 37.58 36.00 37.58 1,046 +0.04(+0.11%)
Jul 29, 2022 37.58 37.58 36.77 37.54 1,808 +1.17(+3.22%)
Jul 28, 2022 36.19 36.37 36.19 36.37 765 +0.00(+0.00%)
Jul 27, 2022 36.15 37.05 36.15 36.37 1,552 -0.62(-1.68%)
Jul 26, 2022 37.49 37.49 35.89 36.99 2,333 +0.67(+1.84%)
Jul 25, 2022 35.97 36.32 35.97 36.32 1,760 +0.92(+2.60%)
Jul 21, 2022 35.40 335 -0.50(-1.39%)
Jul 20, 2022 37.87 37.87 35.42 35.90 2,104 -0.71(-1.94%)
Jul 19, 2022 36.61 36.61 35.30 36.61 4,884 -0.05(-0.14%)
Jul 18, 2022 35.04 36.95 35.00 36.66 14,332 +1.24(+3.50%)
Jul 15, 2022 35.52 35.52 34.50 35.42 1,485 +0.36(+1.03%)
Jul 14, 2022 34.75 35.06 34.50 35.06 4,973 +0.31(+0.89%)
Jul 13, 2022 34.10 36.00 33.53 34.75 34,703 +0.69(+2.03%)
Jul 12, 2022 34.24 34.34 33.04 34.06 1,551 +3.96(+13.16%)
Jul 11, 2022 33.75 34.00 30.10 30.10 3,538 -4.15(-12.12%)
Jul 08, 2022 34.25 34.25 34.25 34.25 360 +0.30(+0.88%)
Jul 07, 2022 33.15 34.00 33.15 33.95 2,761 +0.80(+2.41%)
Jul 06, 2022 33.00 33.98 32.75 33.15 3,767 -0.69(-2.02%)
Jul 05, 2022 33.15 34.15 33.00 33.84 1,695 -0.62(-1.79%)
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.