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

Hyundai Motor Reg S (OP: HYMTF )

51.62 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 17, 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 (%)
Aug 31, 2020 38.50 38.50 35.55 37.65 2,310 -0.35(-0.92%)
Aug 28, 2020 39.00 39.00 38.00 38.00 700 +2.50(+7.04%)
Aug 27, 2020 35.00 37.20 34.00 35.50 2,169 +1.50(+4.41%)
Aug 26, 2020 34.00 34.00 34.00 34.00 377 +0.00(+0.00%)
Aug 25, 2020 34.00 34.00 34.00 34.00 629 -1.00(-2.86%)
Aug 24, 2020 35.00 35.00 34.99 35.00 825 +3.68(+11.75%)
Aug 21, 2020 34.00 34.00 31.12 31.32 3,000 -1.88(-5.66%)
Aug 20, 2020 34.50 42.50 33.00 33.20 2,419 -1.30(-3.77%)
Aug 19, 2020 34.45 45.00 34.31 34.50 4,389 -5.25(-13.21%)
Aug 18, 2020 41.00 41.00 39.75 39.75 414 +2.25(+6.00%)
Aug 17, 2020 35.82 37.50 35.82 37.50 2,906 +3.40(+9.97%)
Aug 14, 2020 35.30 48.00 32.00 34.10 4,800 -2.90(-7.84%)
Aug 13, 2020 37.00 37.05 36.01 37.00 939 +0.00(+0.00%)
Aug 12, 2020 37.00 37.75 37.00 37.00 3,608 +0.10(+0.27%)
Aug 11, 2020 37.75 38.00 35.00 36.90 5,575 +1.55(+4.38%)
Aug 10, 2020 36.50 38.00 34.20 35.35 4,500 +3.96(+12.62%)
Aug 07, 2020 31.09 31.50 31.09 31.39 2,300 +1.40(+4.67%)
Aug 06, 2020 30.00 30.50 29.99 29.99 3,379 +0.99(+3.41%)
Aug 05, 2020 29.00 29.30 26.00 29.00 1,634 +4.14(+16.65%)
Aug 04, 2020 24.86 24.86 24.86 125 +0.00(+0.00%)
Aug 03, 2020 24.86 24.86 24.86 24.86 553 -4.14(-14.28%)
Jul 31, 2020 25.00 29.00 25.00 29.00 500 +1.00(+3.57%)
Jul 30, 2020 28.00 28.00 28.00 28.00 913 -0.25(-0.88%)
Jul 29, 2020 28.50 28.50 28.25 28.25 961 +0.25(+0.89%)
Jul 28, 2020 28.00 28.00 28.00 28.00 191 -1.00(-3.45%)
Jul 27, 2020 29.00 29.00 29.00 29.00 434 +0.00(+0.00%)
Jul 24, 2020 27.00 29.00 27.00 29.00 500 +2.00(+7.41%)
Jul 23, 2020 28.90 28.95 27.00 27.00 744 -1.89(-6.54%)
Jul 22, 2020 29.00 29.00 28.89 28.89 599 -0.11(-0.38%)
Jul 21, 2020 25.00 29.00 25.00 29.00 795 +5.30(+22.36%)
Jul 20, 2020 26.80 28.00 23.70 23.70 3,943 +0.62(+2.71%)
Jul 17, 2020 23.07 23.07 23.07 2 +0.00(+0.00%)
Jul 16, 2020 23.50 23.50 23.07 23.07 1,221 +0.30(+1.34%)
Jul 15, 2020 22.77 22.77 22.77 105 +0.00(+0.00%)
Jul 14, 2020 24.00 25.00 22.51 22.77 1,624 +0.32(+1.43%)
Jul 13, 2020 22.45 25.00 22.45 22.45 432 +0.00(+0.00%)
Jul 10, 2020 23.00 23.00 22.45 22.45 700 -0.55(-2.39%)
Jul 09, 2020 22.39 28.00 22.39 23.00 1,307 +0.91(+4.12%)
Jul 08, 2020 22.09 22.09 22.09 230 +0.00(+0.00%)
Jul 07, 2020 23.10 23.30 22.09 22.09 959 -0.91(-3.96%)
Jul 06, 2020 24.00 24.00 23.00 23.00 490 -2.25(-8.91%)
Jul 02, 2020 25.25 25.25 25.25 130 +0.00(+0.00%)
Jul 01, 2020 25.25 25.25 25.25 25.25 135 +2.75(+12.22%)
Jun 30, 2020 22.50 22.50 22.50 1 +0.00(+0.00%)
Jun 26, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Jun 25, 2020 22.50 22.50 22.50 22.50 208 -0.75(-3.23%)
Jun 24, 2020 23.25 23.25 23.25 14 +0.00(+0.00%)
Jun 23, 2020 23.25 23.25 23.25 23.25 161 -0.75(-3.12%)
Jun 22, 2020 24.00 24.00 24.00 40 +0.00(+0.00%)
Jun 19, 2020 25.00 25.00 24.00 24.00 400 -0.01(-0.04%)
Jun 18, 2020 24.01 24.01 24.01 24.01 1,138 -4.66(-16.27%)
Jun 17, 2020 28.68 28.68 28.68 110 +0.00(+0.00%)
Jun 16, 2020 28.68 28.68 28.68 28.68 284 +3.68(+14.70%)
Jun 15, 2020 25.00 25.00 25.00 51 +0.00(+0.00%)
Jun 12, 2020 25.00 25.00 25.00 25.00 100 +2.60(+11.61%)
Jun 11, 2020 24.00 24.00 22.40 22.40 492 -4.55(-16.88%)
Jun 10, 2020 27.00 27.95 26.95 26.95 1,137 -1.15(-4.09%)
Jun 09, 2020 28.10 28.50 25.80 28.10 603 -0.40(-1.40%)
Jun 08, 2020 25.50 28.85 25.50 28.50 728 +3.60(+14.46%)
Jun 05, 2020 24.90 24.90 24.90 24.90 1,000 +0.90(+3.75%)
Jun 04, 2020 24.00 24.00 24.00 24.00 611 -0.26(-1.06%)
Jun 03, 2020 21.75 24.50 21.75 24.26 3,278 -0.64(-2.59%)
Jun 02, 2020 23.48 24.90 23.48 24.90 14,161 +2.09(+9.18%)
Jun 01, 2020 22.81 22.81 22.81 22.81 5,035 +0.14(+0.60%)
May 29, 2020 22.80 22.80 22.08 22.67 4,700 -0.22(-0.95%)
May 28, 2020 22.89 22.89 22.89 22.89 2,874 -0.11(-0.49%)
May 27, 2020 22.92 23.20 22.92 23.00 7,498 -1.00(-4.17%)
May 26, 2020 24.49 24.49 24.00 24.00 532 +1.74(+7.84%)
May 22, 2020 22.26 22.26 22.26 22.26 1,000 -0.74(-3.23%)
May 21, 2020 22.51 23.00 22.51 23.00 2,194 -2.00(-8.00%)
May 20, 2020 25.00 25.00 22.54 25.00 5,157 +2.51(+11.16%)
May 19, 2020 22.49 22.49 22.49 22.49 12,424 -3.98(-15.04%)
May 18, 2020 26.47 26.47 26.47 22 +0.00(+0.00%)
May 15, 2020 26.50 26.50 26.47 26.47 300 +4.23(+19.02%)
May 14, 2020 22.00 22.24 22.00 22.24 1,343 -0.47(-2.08%)
May 13, 2020 22.71 22.71 22.50 22.71 5,581 -0.28(-1.24%)
May 12, 2020 22.10 23.00 22.10 23.00 753 -0.27(-1.17%)
May 11, 2020 23.61 25.50 23.01 23.27 5,336 -1.73(-6.93%)
May 08, 2020 22.10 25.00 22.10 25.00 500 +2.00(+8.70%)
May 07, 2020 23.00 23.00 23.00 136 +0.00(+0.00%)
May 06, 2020 24.00 24.00 23.00 23.00 965 -7.10(-23.59%)
May 05, 2020 30.10 30.10 23.00 30.10 441 +2.21(+7.92%)
May 04, 2020 27.89 27.89 27.89 27.89 224 +4.89(+21.26%)
May 01, 2020 23.10 23.10 23.00 23.00 400 -2.21(-8.77%)
Apr 30, 2020 25.21 25.21 25.21 25.21 106 +2.21(+9.63%)
Apr 29, 2020 23.00 23.00 23.00 23.00 1,319 -6.30(-21.51%)
Apr 28, 2020 20.29 29.30 20.29 29.30 4,510 +6.30(+27.41%)
Apr 27, 2020 23.00 23.00 23.00 23.00 305 -0.25(-1.09%)
Apr 23, 2020 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 22, 2020 23.25 23.25 23.25 1 +0.00(+0.00%)
Apr 21, 2020 23.25 23.25 23.25 130 +0.00(+0.00%)
Apr 20, 2020 23.30 23.30 23.25 23.25 327 -1.75(-7.00%)
Apr 17, 2020 25.00 25.00 25.00 25.00 100 +1.50(+6.38%)
Apr 16, 2020 23.50 23.50 23.50 23.50 801 -2.30(-8.91%)
Apr 15, 2020 25.80 25.80 25.80 178 +0.00(+0.00%)
Apr 14, 2020 25.80 25.80 25.80 25.80 372 -0.55(-2.09%)
Apr 13, 2020 25.75 26.35 22.60 26.35 867 -0.31(-1.16%)
Apr 09, 2020 24.00 26.66 24.00 26.66 2,100 +4.17(+18.54%)
Apr 08, 2020 22.49 22.49 22.00 22.49 358 -2.21(-8.95%)
Apr 07, 2020 24.70 24.70 24.70 24.70 217 +2.45(+11.01%)
Apr 06, 2020 22.25 22.25 22.25 22.25 309 +0.70(+3.25%)
Apr 03, 2020 21.55 21.55 21.55 25 +0.00(+0.00%)
Apr 02, 2020 21.55 21.55 21.55 44 +0.00(+0.00%)
Apr 01, 2020 21.44 21.55 21.44 21.55 340 +0.17(+0.80%)
Mar 31, 2020 21.38 21.38 21.38 21.38 724 +3.18(+17.46%)
Mar 30, 2020 18.20 18.20 18.20 18.20 200 -5.20(-22.22%)
Mar 27, 2020 20.13 23.40 20.13 23.40 500 +0.00(+0.00%)
Mar 26, 2020 23.40 23.40 23.40 23.40 581 +3.40(+17.00%)
Mar 25, 2020 16.30 20.00 16.30 20.00 1,437 +1.00(+5.26%)
Mar 24, 2020 18.81 24.00 18.75 19.00 2,347 +1.77(+10.27%)
Mar 23, 2020 17.25 17.25 17.23 17.23 505 +0.09(+0.53%)
Mar 20, 2020 22.90 22.90 17.14 17.14 1,000 +2.14(+14.26%)
Mar 19, 2020 16.02 16.08 10.00 15.00 5,607 -3.76(-20.04%)
Mar 18, 2020 18.76 18.76 18.76 18.76 295 -0.34(-1.78%)
Mar 17, 2020 19.10 19.10 19.10 19.10 517 -2.61(-12.02%)
Mar 16, 2020 21.71 21.71 21.71 21.71 140 -3.29(-13.16%)
Mar 13, 2020 25.00 25.00 25.00 126 +0.00(+0.00%)
Mar 12, 2020 25.00 25.50 24.00 25.00 1,459 -4.00(-13.79%)
Mar 11, 2020 29.00 29.00 24.90 29.00 2,533 +3.85(+15.31%)
Mar 10, 2020 25.50 25.50 25.10 25.15 1,362 -7.75(-23.56%)
Mar 09, 2020 9.500 32.90 9.500 32.90 6,203 +5.40(+19.64%)
Mar 06, 2020 27.50 27.50 27.50 27.50 100 +0.00(+0.00%)
Mar 05, 2020 27.50 27.50 27.50 2 +0.00(+0.00%)
Mar 04, 2020 27.50 27.50 27.50 78 +0.00(+0.00%)
Mar 03, 2020 26.50 27.50 26.50 27.50 868 -5.50(-16.67%)
Mar 02, 2020 33.00 33.00 33.00 33.00 734 +6.75(+25.71%)
Feb 28, 2020 28.05 28.05 26.25 26.25 800 -2.75(-9.48%)
Feb 27, 2020 29.00 29.00 29.00 29.00 510 -1.00(-3.33%)
Feb 26, 2020 29.00 33.20 29.00 30.00 1,783 +0.00(+0.00%)
Feb 25, 2020 33.00 33.30 30.00 30.00 892 +1.10(+3.81%)
Feb 24, 2020 30.01 30.01 28.60 28.90 1,002 -2.10(-6.77%)
Feb 21, 2020 31.00 31.00 31.00 31.00 300 +0.00(+0.00%)
Feb 20, 2020 31.00 31.00 31.00 31.00 487 -0.25(-0.80%)
Feb 19, 2020 31.13 31.25 31.13 31.25 575 -2.05(-6.16%)
Feb 18, 2020 33.30 33.30 33.30 80 +0.00(+0.00%)
Feb 14, 2020 33.30 33.30 33.30 11 +0.00(+0.00%)
Feb 13, 2020 33.30 33.30 33.30 82 +0.00(+0.00%)
Feb 12, 2020 33.00 33.50 33.00 33.30 685 -0.59(-1.74%)
Feb 11, 2020 33.89 33.89 33.89 17 +0.00(+0.00%)
Feb 10, 2020 33.89 33.89 33.89 33.89 117 -0.09(-0.26%)
Feb 07, 2020 33.98 33.98 33.98 1,537 +0.00(+0.00%)
Feb 06, 2020 33.98 33.98 33.98 33.98 142 +3.48(+11.41%)
Feb 05, 2020 30.19 30.70 28.25 30.50 4,088 -1.01(-3.21%)
Feb 04, 2020 31.50 31.51 31.50 31.51 557 -2.47(-7.27%)
Feb 03, 2020 30.21 33.98 30.21 33.98 329 +2.48(+7.87%)
Jan 31, 2020 32.00 32.00 31.50 31.50 1,100 -0.10(-0.32%)
Jan 30, 2020 31.60 31.60 31.60 31.60 1,275 -1.40(-4.24%)
Jan 29, 2020 32.20 33.00 32.20 33.00 1,432 +0.00(+0.00%)
Jan 28, 2020 33.00 33.00 32.50 33.00 1,996 +0.10(+0.30%)
Jan 27, 2020 32.90 32.90 32.90 32.90 487 +0.60(+1.86%)
Jan 24, 2020 32.30 32.30 32.30 32.30 100 +0.00(+0.00%)
Jan 23, 2020 32.30 32.30 32.30 32.30 194 -0.40(-1.22%)
Jan 22, 2020 32.90 33.00 32.50 32.70 3,358 +1.20(+3.81%)
Jan 21, 2020 31.50 31.50 31.50 31.50 122 +3.25(+11.50%)
Jan 17, 2020 28.25 28.25 28.25 4 +0.00(+0.00%)
Jan 16, 2020 28.25 28.25 28.25 28.25 173 +0.25(+0.89%)
Jan 15, 2020 28.00 28.00 28.00 28.00 240 -3.30(-10.54%)
Jan 14, 2020 31.30 31.30 31.30 31.30 1,042 -1.70(-5.15%)
Jan 13, 2020 33.00 33.00 33.00 57 +0.00(+0.00%)
Jan 10, 2020 30.60 33.00 30.60 33.00 200 +2.70(+8.91%)
Jan 09, 2020 31.00 31.00 30.30 30.30 226 -1.32(-4.17%)
Jan 08, 2020 31.62 31.62 31.62 25 +0.00(+0.00%)
Jan 07, 2020 31.50 31.62 31.50 31.62 725 +0.12(+0.38%)
Jan 03, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 30, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 27, 2019 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 26, 2019 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Dec 23, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2019 31.50 31.50 31.50 31.50 400 +0.50(+1.61%)
Dec 19, 2019 31.00 31.00 31.00 2 +0.00(+0.00%)
Dec 18, 2019 32.50 32.50 31.00 31.00 423 +0.00(+0.00%)
Dec 16, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 13, 2019 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Dec 12, 2019 31.00 31.00 31.00 4 +0.00(+0.00%)
Dec 11, 2019 31.00 31.00 31.00 31.00 228 +0.40(+1.31%)
Dec 10, 2019 30.60 30.60 30.60 50 +0.00(+0.00%)
Dec 09, 2019 30.55 30.60 30.55 30.60 289 +0.10(+0.33%)
Dec 05, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Dec 04, 2019 30.50 30.50 30.50 30.50 393 -0.20(-0.65%)
Nov 29, 2019 30.70 30.70 30.70 0 -0.70(-2.23%)
Nov 26, 2019 31.40 31.40 31.40 0 -0.10(-0.32%)
Nov 25, 2019 31.50 31.50 31.50 31.50 522 +0.15(+0.48%)
Nov 22, 2019 31.35 31.35 31.35 1 +0.00(+0.00%)
Nov 20, 2019 31.35 31.35 31.35 0 +0.00(+0.00%)
Nov 19, 2019 31.35 31.35 31.35 31.35 200 +0.85(+2.79%)
Nov 15, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 14, 2019 30.50 30.50 30.50 30.50 1,248 -0.90(-2.87%)
Nov 13, 2019 31.40 31.40 31.40 1 +0.00(+0.00%)
Nov 12, 2019 31.40 31.40 31.40 50 +0.00(+0.00%)
Nov 07, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 06, 2019 31.40 31.40 31.40 15 +0.00(+0.00%)
Nov 05, 2019 31.40 31.40 31.40 10 +0.00(+0.00%)
Nov 04, 2019 31.40 31.40 31.40 96 +0.00(+0.00%)
Nov 01, 2019 31.40 31.40 31.40 25 +0.00(+0.00%)
Oct 31, 2019 28.20 34.25 28.20 31.40 425 -2.85(-8.32%)
Oct 30, 2019 31.83 34.25 31.00 34.25 704 +2.25(+7.03%)
Oct 29, 2019 32.00 32.00 32.00 30 +0.00(+0.00%)
Oct 28, 2019 31.90 32.00 31.90 32.00 450 +0.60(+1.91%)
Oct 25, 2019 31.40 31.40 31.40 31.40 500 +0.27(+0.88%)
Oct 24, 2019 34.40 34.40 31.12 403 -3.27(-9.52%)
Oct 23, 2019 34.40 34.40 34.40 34.40 161 +3.50(+11.33%)
Oct 17, 2019 30.90 30.90 30.90 0 -1.60(-4.92%)
Oct 16, 2019 32.50 32.50 32.50 32.50 595 +2.61(+8.73%)
Oct 15, 2019 29.89 29.89 29.89 5 +0.00(+0.00%)
Oct 14, 2019 29.89 29.89 29.89 70 +0.00(+0.00%)
Oct 09, 2019 29.89 29.89 29.89 0 +1.89(+6.75%)
Oct 07, 2019 28.00 28.00 28.00 0 -3.39(-10.80%)
Oct 04, 2019 31.39 31.39 31.39 31.39 600 +1.39(+4.63%)
Oct 02, 2019 30.00 30.00 30.00 0 -1.00(-3.23%)
Oct 01, 2019 31.00 31.00 31.00 31.00 200 +1.00(+3.33%)
Sep 30, 2019 30.00 30.00 30.00 30.00 1,000 -4.80(-13.79%)
Sep 25, 2019 34.80 34.80 34.80 0 +0.00(+0.00%)
Sep 24, 2019 34.80 34.80 34.80 132 +0.00(+0.00%)
Sep 23, 2019 35.00 35.00 34.80 34.80 267 -0.20(-0.57%)
Sep 20, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Sep 19, 2019 35.00 35.00 35.00 64 +0.00(+0.00%)
Sep 18, 2019 35.00 35.00 35.00 35.00 999 +6.99(+24.96%)
Sep 17, 2019 28.01 28.01 28.01 28.01 185 +0.00(+0.00%)
Sep 16, 2019 31.00 31.00 28.01 28.01 574 -3.74(-11.78%)
Sep 12, 2019 31.75 31.75 31.75 0 +3.75(+13.39%)
Sep 11, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Sep 10, 2019 28.00 28.00 28.00 2 +0.00(+0.00%)
Sep 06, 2019 28.00 28.00 28.00 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.