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 (%)
Aug 28, 2013 45.48 45.48 45.48 920 -0.27(-0.60%)
Aug 27, 2013 45.75 45.75 45.75 45.75 192 +1.75(+3.98%)
Aug 23, 2013 44.00 44.00 44.00 44.00 0 -2.00(-4.35%)
Aug 22, 2013 46.00 46.00 46.00 46.00 748 +0.75(+1.66%)
Aug 21, 2013 45.00 46.00 45.00 45.25 1,343 -1.00(-2.16%)
Aug 20, 2013 46.25 46.25 46.25 46.25 326 -1.75(-3.65%)
Aug 19, 2013 48.00 48.00 48.00 48.00 125 +4.00(+9.09%)
Aug 15, 2013 44.00 44.00 44.00 0 -4.25(-8.81%)
Aug 14, 2013 46.25 48.25 46.25 48.25 3,742 +2.00(+4.32%)
Aug 07, 2013 46.25 46.25 46.25 550 -1.35(-2.84%)
Aug 06, 2013 48.00 48.00 47.60 47.60 4,545 +1.05(+2.26%)
Aug 05, 2013 46.78 46.78 46.55 46.55 302 +2.45(+5.56%)
Jul 31, 2013 44.10 44.10 44.10 0 -0.40(-0.90%)
Jul 30, 2013 43.71 44.50 43.71 44.50 1,288 +1.15(+2.65%)
Jul 29, 2013 43.35 43.35 43.35 43.35 148 +2.40(+5.86%)
Jul 22, 2013 40.95 40.95 40.95 600 +0.40(+0.99%)
Jul 16, 2013 40.55 40.55 40.55 0 +0.05(+0.12%)
Jul 11, 2013 40.50 40.50 40.50 340 +1.35(+3.45%)
Jul 09, 2013 39.15 39.15 39.15 0 +0.60(+1.57%)
Jul 08, 2013 38.55 38.55 38.55 38.55 12,300 -1.31(-3.29%)
Jul 03, 2013 39.86 39.86 39.86 39.86 0 -3.45(-7.97%)
Jul 01, 2013 43.31 43.31 43.31 0 +2.78(+6.86%)
Jun 25, 2013 40.53 40.53 40.53 40.53 0 +1.43(+3.66%)
Jun 24, 2013 39.99 40.50 39.10 39.10 931 -0.89(-2.23%)
Jun 17, 2013 39.99 39.99 39.99 39.99 0 +0.99(+2.54%)
Jun 14, 2013 41.50 41.50 39.00 39.00 1,287 -0.75(-1.89%)
Jun 12, 2013 39.75 39.75 39.75 39.75 0 -0.05(-0.13%)
Jun 10, 2013 39.80 39.80 39.80 39.80 0 +0.15(+0.38%)
Jun 07, 2013 39.65 39.65 39.65 39.65 843 -0.60(-1.49%)
Jun 06, 2013 40.25 40.25 40.25 40.25 860 +0.10(+0.25%)
Jun 04, 2013 40.15 40.15 40.15 680 -1.10(-2.67%)
May 30, 2013 41.25 41.25 41.25 41.25 0 -1.50(-3.51%)
May 28, 2013 42.75 42.75 42.75 330 +2.75(+6.88%)
May 24, 2013 40.50 40.50 40.00 40.00 5,102 -0.80(-1.96%)
May 22, 2013 40.80 40.80 40.80 40.80 0 +1.12(+2.81%)
May 21, 2013 39.68 39.68 39.68 39.68 360 +3.68(+10.23%)
May 16, 2013 36.00 36.00 36.00 190 -0.75(-2.04%)
May 14, 2013 36.75 36.75 36.75 3,430 +2.00(+5.76%)
May 10, 2013 34.75 34.75 34.75 34.75 0 -1.50(-4.14%)
May 09, 2013 36.20 36.25 36.20 36.25 3,040 -0.35(-0.96%)
May 08, 2013 36.60 36.60 36.60 36.60 480 +0.60(+1.67%)
May 07, 2013 36.00 37.00 36.00 36.00 5,502 +0.50(+1.41%)
May 06, 2013 35.50 35.50 35.50 35.50 100 -0.50(-1.39%)
May 02, 2013 36.00 36.00 36.00 0 +1.50(+4.35%)
Apr 29, 2013 34.50 34.50 34.50 440 +1.25(+3.76%)
Apr 26, 2013 33.50 35.00 33.25 33.25 4,685 -1.75(-5.00%)
Apr 25, 2013 35.10 35.10 35.00 35.00 2,385 +1.00(+2.94%)
Apr 24, 2013 34.00 34.00 34.00 34.00 864 +1.63(+5.03%)
Apr 19, 2013 32.37 32.37 32.37 32.37 0 -1.48(-4.37%)
Apr 18, 2013 33.85 33.85 33.85 33.85 556 +0.28(+0.83%)
Apr 16, 2013 33.57 33.57 33.57 0 +0.97(+2.98%)
Apr 15, 2013 32.75 32.75 32.60 32.60 1,604 -1.45(-4.26%)
Apr 10, 2013 34.05 34.05 34.05 910 +1.55(+4.77%)
Apr 09, 2013 32.50 32.50 32.50 32.50 1,232 +1.70(+5.52%)
Apr 08, 2013 30.80 30.80 30.80 30.80 250 -1.20(-3.75%)
Apr 05, 2013 31.00 32.00 31.00 32.00 1,000 -0.50(-1.54%)
Apr 04, 2013 32.50 32.50 32.50 32.50 380 -2.25(-6.47%)
Apr 03, 2013 34.75 34.75 34.75 34.75 5,750 -0.00(-0.01%)
Apr 02, 2013 34.75 34.75 34.75 34.75 7,890 -0.33(-0.93%)
Mar 28, 2013 35.08 35.08 35.08 0 +0.08(+0.23%)
Mar 27, 2013 34.20 35.00 34.20 35.00 750 -0.50(-1.41%)
Mar 26, 2013 34.79 35.50 34.79 35.50 949 +1.00(+2.90%)
Mar 25, 2013 34.50 34.50 34.50 34.50 5,630 +0.50(+1.47%)
Mar 22, 2013 33.40 34.00 33.40 34.00 1,265 +0.25(+0.74%)
Mar 21, 2013 33.75 33.75 32.75 33.75 1,538 +0.02(+0.07%)
Mar 20, 2013 33.73 33.73 33.73 33.73 170 +2.28(+7.24%)
Mar 14, 2013 31.45 31.45 31.45 5,210 -1.55(-4.70%)
Mar 12, 2013 33.00 33.00 33.00 33.00 2,250 +0.00(+0.00%)
Mar 11, 2013 31.00 33.00 31.00 33.00 2,885 +0.00(+0.00%)
Mar 06, 2013 33.00 33.00 33.00 3,170 -0.25(-0.75%)
Mar 05, 2013 33.00 33.25 33.00 33.25 2,725 +0.05(+0.15%)
Feb 28, 2013 33.20 33.20 33.20 1,880 +0.90(+2.79%)
Feb 27, 2013 32.30 32.30 32.30 32.30 685 -0.20(-0.62%)
Feb 25, 2013 32.50 32.50 32.50 32.50 0 +0.92(+2.92%)
Feb 21, 2013 31.58 31.58 31.58 31.58 0 -0.67(-2.09%)
Feb 20, 2013 31.50 32.25 31.50 32.25 26,361 -0.25(-0.77%)
Feb 14, 2013 32.50 32.50 32.50 50,000 -0.50(-1.52%)
Feb 13, 2013 33.00 33.00 33.00 33.00 139 +2.50(+8.20%)
Feb 07, 2013 30.50 30.50 30.50 0 -1.55(-4.84%)
Feb 05, 2013 32.05 32.05 32.05 0 +0.20(+0.63%)
Feb 04, 2013 31.85 31.85 31.85 31.85 452 +0.15(+0.47%)
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%)
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.