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 (%)
Jan 31, 2013 31.70 31.70 31.70 0 +0.70(+2.26%)
Jan 28, 2013 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 25, 2013 31.00 31.00 31.00 31.00 4,500 -0.50(-1.59%)
Jan 24, 2013 31.50 31.50 31.25 31.50 9,085 -0.75(-2.33%)
Jan 23, 2013 32.25 32.25 32.25 32.25 205 -0.25(-0.77%)
Jan 18, 2013 32.50 32.50 32.50 0 -0.95(-2.84%)
Jan 17, 2013 33.45 33.45 33.45 33.45 137 +1.80(+5.69%)
Jan 16, 2013 31.65 31.65 31.65 31.65 3,400 +1.15(+3.77%)
Jan 04, 2013 30.50 30.50 30.50 30.50 0 -1.50(-4.69%)
Jan 03, 2013 32.00 32.00 32.00 32.00 178 -1.25(-3.76%)
Jan 02, 2013 33.25 33.25 33.25 33.25 200 +3.10(+10.28%)
Dec 28, 2012 30.15 30.15 30.15 30.15 0 -1.90(-5.93%)
Dec 27, 2012 32.05 32.05 32.05 32.05 357 +0.05(+0.16%)
Dec 26, 2012 32.00 32.00 32.00 32.00 100 -0.40(-1.23%)
Dec 21, 2012 32.40 32.40 32.40 0 -1.40(-4.14%)
Dec 20, 2012 33.80 33.80 33.80 33.80 1,005 +1.40(+4.32%)
Dec 17, 2012 32.40 32.40 32.40 0 -0.60(-1.82%)
Dec 14, 2012 33.00 33.00 33.00 33.00 500 +0.00(+0.00%)
Dec 10, 2012 33.00 33.00 33.00 0 -0.11(-0.35%)
Dec 07, 2012 33.11 33.11 33.11 33.11 3,334 -1.14(-3.32%)
Dec 06, 2012 34.25 34.25 34.25 34.25 191 -0.10(-0.29%)
Dec 04, 2012 34.35 34.35 34.35 0 +1.60(+4.89%)
Nov 30, 2012 32.75 32.75 32.75 32.75 225 -1.25(-3.68%)
Nov 29, 2012 34.05 34.05 34.00 34.00 1,120 +0.71(+2.13%)
Nov 28, 2012 33.10 33.29 33.10 33.29 5,440 -0.21(-0.62%)
Nov 27, 2012 33.50 33.50 33.50 33.50 1,560 +1.50(+4.69%)
Nov 26, 2012 32.25 32.25 32.00 32.00 12,335 +0.65(+2.07%)
Nov 21, 2012 31.35 31.35 31.35 750 -0.15(-0.48%)
Nov 19, 2012 31.50 31.50 31.50 0 +1.10(+3.62%)
Nov 16, 2012 30.00 30.40 30.00 30.40 5,100 +1.15(+3.93%)
Nov 15, 2012 29.50 29.50 29.25 29.25 475 -0.50(-1.68%)
Nov 14, 2012 29.75 29.75 29.75 29.75 200 -0.25(-0.83%)
Nov 12, 2012 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 09, 2012 30.25 30.25 30.00 30.00 4,650 -0.10(-0.33%)
Nov 08, 2012 31.00 31.00 30.10 30.10 739 +0.90(+3.08%)
Nov 07, 2012 29.20 29.20 29.20 29.20 300 -0.05(-0.17%)
Nov 06, 2012 29.05 29.25 29.05 29.25 5,220 +1.25(+4.46%)
Nov 05, 2012 28.35 28.35 28.00 28.00 5,189 -1.50(-5.08%)
Oct 25, 2012 29.50 29.50 29.50 0 -0.25(-0.84%)
Oct 24, 2012 29.75 29.75 29.75 29.75 133 -0.30(-1.00%)
Oct 22, 2012 30.05 30.05 30.05 0 -0.16(-0.53%)
Oct 17, 2012 30.21 30.21 30.21 30.21 0 -0.04(-0.13%)
Oct 11, 2012 30.25 30.25 30.25 0 +0.25(+0.83%)
Oct 08, 2012 30.00 30.00 30.00 0 -2.00(-6.25%)
Oct 06, 2012 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Oct 05, 2012 32.00 32.00 32.00 32.00 100 +1.50(+4.92%)
Sep 21, 2012 30.50 30.50 30.50 0 -0.70(-2.24%)
Sep 19, 2012 31.20 31.20 31.20 0 -0.40(-1.27%)
Sep 17, 2012 31.60 31.60 31.60 0 -0.15(-0.47%)
Sep 14, 2012 30.50 31.75 30.50 31.75 1,300 +1.25(+4.10%)
Sep 13, 2012 30.50 30.50 30.50 30.50 555 +2.25(+7.96%)
Sep 05, 2012 28.25 28.25 28.25 0 -1.80(-5.99%)
Aug 31, 2012 30.05 30.05 30.05 1,785 +0.55(+1.86%)
Aug 30, 2012 29.50 29.50 29.50 29.50 670 +0.00(+0.00%)
Aug 29, 2012 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Aug 24, 2012 29.50 29.50 29.50 0 -1.00(-3.28%)
Aug 23, 2012 30.50 30.50 30.50 30.50 100 +0.75(+2.52%)
Aug 21, 2012 29.75 29.75 29.75 0 -0.25(-0.83%)
Aug 17, 2012 30.00 30.00 30.00 0 -0.45(-1.48%)
Aug 16, 2012 30.25 31.00 30.00 30.45 475 +1.45(+5.00%)
Aug 14, 2012 29.00 29.00 29.00 0 -1.20(-3.97%)
Aug 09, 2012 30.20 30.20 30.20 0 +0.80(+2.72%)
Aug 08, 2012 29.40 29.40 29.40 29.40 128 +0.15(+0.51%)
Aug 07, 2012 29.25 29.25 29.25 29.25 330 +0.75(+2.63%)
Aug 03, 2012 28.50 28.50 28.50 0 -0.25(-0.87%)
Aug 02, 2012 28.75 28.75 28.75 28.75 600 +0.45(+1.59%)
Aug 01, 2012 28.30 28.30 28.30 28.30 1,500 +0.55(+1.98%)
Jul 31, 2012 27.75 27.75 27.75 27.75 550 +0.00(+0.00%)
Jul 30, 2012 27.75 28.32 27.75 27.75 4,266 -0.25(-0.89%)
Jul 25, 2012 28.00 28.00 28.00 0 -1.00(-3.45%)
Jul 17, 2012 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 14, 2012 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 13, 2012 28.00 29.00 28.00 29.00 500 +0.20(+0.69%)
Jul 10, 2012 28.80 28.80 28.80 0 +0.15(+0.52%)
Jul 09, 2012 28.65 28.65 28.65 28.65 151 -0.60(-2.05%)
Jul 03, 2012 29.25 29.25 29.25 0 +0.55(+1.92%)
Jun 29, 2012 28.70 28.70 28.70 0 +0.45(+1.59%)
Jun 26, 2012 28.25 28.25 28.25 0 -1.25(-4.24%)
Jun 22, 2012 29.50 29.50 29.50 0 +0.15(+0.51%)
Jun 21, 2012 29.35 29.35 29.35 29.35 100 -1.15(-3.77%)
Jun 20, 2012 30.50 30.50 30.50 30.50 233 +1.65(+5.72%)
Jun 13, 2012 28.85 28.85 28.85 28.85 0 +0.20(+0.70%)
Jun 12, 2012 28.65 28.65 28.65 28.65 142 -0.25(-0.87%)
Jun 11, 2012 28.90 28.90 28.90 28.90 100 +0.78(+2.76%)
Jun 08, 2012 28.12 28.12 28.12 28.12 650 +0.62(+2.27%)
Jun 06, 2012 27.50 27.50 27.50 0 -2.50(-8.33%)
May 31, 2012 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 30, 2012 30.00 30.00 30.00 30.00 248 +1.30(+4.53%)
May 29, 2012 28.70 28.70 28.70 28.70 250 +0.45(+1.59%)
May 23, 2012 28.25 28.25 28.25 0 -1.10(-3.75%)
May 22, 2012 28.55 29.35 28.55 29.35 321 +0.45(+1.56%)
May 21, 2012 28.90 28.90 28.90 28.90 1,550 -0.05(-0.17%)
May 18, 2012 28.95 28.95 28.95 28.95 5,000 +0.50(+1.76%)
May 17, 2012 28.45 28.45 28.45 28.45 128 -0.45(-1.56%)
May 16, 2012 29.00 29.00 28.90 28.90 1,290 -1.95(-6.32%)
May 14, 2012 30.85 30.85 30.85 0 +0.60(+1.98%)
May 11, 2012 30.59 30.85 30.25 30.25 4,020 -1.00(-3.20%)
May 10, 2012 30.25 31.25 30.25 31.25 1,000 -0.25(-0.79%)
May 09, 2012 31.50 31.50 31.50 31.50 250 -0.25(-0.79%)
May 04, 2012 31.75 31.75 31.75 31.75 0 -0.60(-1.85%)
May 03, 2012 32.35 32.35 32.35 32.35 990 -0.15(-0.46%)
May 02, 2012 32.65 32.65 32.50 32.50 3,100 -0.25(-0.76%)
May 01, 2012 32.80 32.80 32.75 32.75 500 +0.00(+0.00%)
Apr 26, 2012 32.75 32.75 32.75 0 +1.04(+3.28%)
Apr 25, 2012 31.71 31.71 31.71 31.71 1,384 -0.29(-0.91%)
Apr 24, 2012 31.75 32.00 31.75 32.00 3,650 +0.25(+0.79%)
Apr 19, 2012 31.75 31.75 31.75 0 +0.00(+0.00%)
Apr 18, 2012 31.75 31.75 31.75 31.75 200 +0.00(+0.00%)
Apr 17, 2012 31.00 31.75 31.00 31.75 4,975 +0.20(+0.63%)
Apr 16, 2012 31.55 31.55 31.55 31.55 100 +1.05(+3.44%)
Apr 13, 2012 30.50 30.50 30.50 30.50 123 -1.25(-3.94%)
Apr 12, 2012 31.75 31.75 31.75 31.75 513 +0.25(+0.79%)
Apr 11, 2012 32.50 32.50 31.50 31.50 800 -0.75(-2.33%)
Apr 10, 2012 32.00 32.25 31.50 32.25 2,000 -1.00(-3.01%)
Apr 05, 2012 33.25 33.25 33.25 0 +2.60(+8.48%)
Apr 04, 2012 31.12 31.12 30.25 30.65 3,166 -0.50(-1.62%)
Apr 03, 2012 30.85 31.15 30.85 31.15 6,176 +1.80(+6.15%)
Mar 30, 2012 29.35 29.35 29.35 0 -0.90(-2.98%)
Mar 28, 2012 30.25 30.25 30.25 0 +1.60(+5.58%)
Mar 27, 2012 28.75 28.75 28.65 28.65 339 -0.85(-2.88%)
Mar 23, 2012 29.50 29.50 29.50 0 +2.00(+7.27%)
Mar 22, 2012 28.35 28.35 27.50 27.50 1,390 -0.90(-3.17%)
Mar 21, 2012 28.40 28.40 28.40 28.40 490 -0.10(-0.35%)
Mar 20, 2012 28.50 29.50 28.50 28.50 1,600 -0.95(-3.23%)
Mar 19, 2012 29.45 29.45 29.45 29.45 100 +0.95(+3.33%)
Mar 16, 2012 28.50 28.50 28.50 28.50 500 -0.65(-2.23%)
Mar 14, 2012 29.15 29.15 29.15 0 +0.03(+0.11%)
Mar 13, 2012 29.12 29.12 29.12 29.12 1,140 -1.13(-3.74%)
Mar 12, 2012 29.25 30.25 29.25 30.25 1,050 +0.75(+2.54%)
Mar 09, 2012 29.50 29.50 29.50 29.50 200 -0.15(-0.51%)
Mar 08, 2012 30.00 30.00 29.65 29.65 850 +1.40(+4.96%)
Mar 07, 2012 30.10 30.10 28.25 28.25 445 -0.75(-2.59%)
Mar 06, 2012 28.80 29.00 28.80 29.00 223 -0.50(-1.69%)
Mar 05, 2012 29.50 29.50 29.50 29.50 2,210 +0.90(+3.15%)
Mar 02, 2012 28.60 28.60 28.60 28.60 275 -0.65(-2.22%)
Mar 01, 2012 28.00 29.50 28.00 29.25 1,250 +1.25(+4.46%)
Feb 29, 2012 28.05 28.05 28.00 28.00 300 +0.05(+0.18%)
Feb 28, 2012 27.40 27.95 27.40 27.95 730 -0.30(-1.06%)
Feb 27, 2012 27.25 28.25 27.25 28.25 1,000 -1.25(-4.24%)
Feb 24, 2012 28.25 29.50 26.40 29.50 3,189 +0.25(+0.85%)
Feb 21, 2012 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 14, 2012 29.25 29.25 29.25 0 -0.25(-0.85%)
Feb 13, 2012 29.50 29.50 29.50 29.50 1,000 +0.50(+1.72%)
Feb 09, 2012 29.00 29.00 29.00 0 +0.10(+0.35%)
Feb 07, 2012 28.90 28.90 28.90 285 +0.15(+0.52%)
Feb 06, 2012 27.50 28.75 27.50 28.75 1,002 -0.75(-2.54%)
Feb 03, 2012 30.00 30.00 28.80 29.50 1,300 -0.35(-1.17%)
Feb 02, 2012 29.85 29.85 29.85 29.85 755 -0.15(-0.50%)
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.