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 29, 2016 39.10 39.10 39.10 39.10 34,026 +0.10(+0.26%)
Jan 27, 2016 39.00 39.00 39.00 0 +0.50(+1.30%)
Jan 26, 2016 39.76 39.76 38.50 38.50 1,708 -1.00(-2.53%)
Jan 25, 2016 39.50 39.50 39.50 39.50 438 -0.25(-0.63%)
Jan 22, 2016 39.75 39.75 39.75 39.75 365 +1.90(+5.02%)
Jan 20, 2016 37.85 37.85 37.85 0 -0.90(-2.32%)
Jan 19, 2016 39.60 39.60 38.75 38.75 2,480 -0.45(-1.15%)
Jan 14, 2016 39.20 39.20 39.20 0 -0.55(-1.38%)
Jan 13, 2016 39.75 39.75 39.75 39.75 129 -0.25(-0.62%)
Jan 12, 2016 41.40 41.40 40.00 40.00 1,657 -0.05(-0.12%)
Jan 11, 2016 40.05 40.05 40.05 40.05 683 +0.61(+1.55%)
Jan 07, 2016 39.44 39.44 39.44 0 -3.71(-8.60%)
Dec 31, 2015 43.15 43.15 43.15 0 -1.65(-3.68%)
Dec 29, 2015 44.80 44.80 44.80 0 +0.55(+1.24%)
Dec 21, 2015 44.25 44.25 44.25 0 -1.15(-2.53%)
Dec 18, 2015 45.40 45.40 45.40 45.40 160 +0.40(+0.89%)
Dec 17, 2015 45.00 45.75 45.00 45.00 1,379 -0.55(-1.21%)
Dec 16, 2015 45.55 45.55 45.55 45.55 890 +1.95(+4.47%)
Dec 14, 2015 43.60 43.60 43.60 0 +0.60(+1.40%)
Dec 10, 2015 43.00 43.00 43.00 0 -3.00(-6.52%)
Dec 07, 2015 46.00 46.00 46.00 0 -0.50(-1.08%)
Dec 03, 2015 46.50 46.50 46.50 0 -2.00(-4.12%)
Nov 25, 2015 48.50 48.50 48.50 0 -2.11(-4.17%)
Nov 23, 2015 50.61 50.61 50.61 0 -0.41(-0.81%)
Nov 20, 2015 51.02 51.02 51.02 51.02 205 +1.44(+2.91%)
Nov 13, 2015 49.58 49.58 49.58 44 -1.64(-3.20%)
Nov 09, 2015 51.22 51.22 51.22 0 +0.22(+0.43%)
Nov 04, 2015 51.00 51.00 51.00 5,750 +3.55(+7.48%)
Oct 30, 2015 47.45 47.45 47.45 0 +3.16(+7.13%)
Oct 29, 2015 44.29 44.29 44.29 44.29 933 -2.76(-5.87%)
Oct 26, 2015 47.05 47.05 47.05 0 -0.45(-0.95%)
Oct 14, 2015 47.50 47.50 47.50 0 +1.50(+3.26%)
Oct 07, 2015 46.00 46.00 46.00 0 +0.75(+1.66%)
Oct 06, 2015 45.25 45.25 45.25 45.25 570 -0.50(-1.09%)
Oct 05, 2015 45.75 45.75 45.75 45.75 3,673 +0.25(+0.55%)
Oct 01, 2015 45.50 45.50 45.50 0 +0.60(+1.34%)
Sep 30, 2015 45.90 45.90 44.90 44.90 10,445 +0.81(+1.84%)
Sep 29, 2015 44.09 44.09 44.09 44.09 3,799 -0.21(-0.48%)
Sep 25, 2015 44.30 44.30 44.30 0 +0.55(+1.26%)
Sep 23, 2015 43.75 43.75 43.75 0 -1.78(-3.91%)
Sep 16, 2015 45.53 45.53 45.53 0 +2.03(+4.67%)
Sep 11, 2015 43.50 43.50 43.50 0 +1.75(+4.19%)
Sep 01, 2015 41.75 41.75 41.75 0 +2.15(+5.43%)
Aug 31, 2015 39.60 39.60 39.60 39.60 219 -0.32(-0.81%)
Aug 26, 2015 39.92 39.92 39.92 0 +6.92(+20.98%)
Aug 24, 2015 33.00 33.00 33.00 0 -6.00(-15.38%)
Aug 21, 2015 40.16 40.16 39.00 39.00 1,080 -1.00(-2.50%)
Aug 19, 2015 40.00 40.00 40.00 50 -0.50(-1.23%)
Aug 18, 2015 40.50 40.50 40.50 40.50 692 -1.12(-2.69%)
Aug 14, 2015 41.62 41.62 41.62 0 +0.87(+2.13%)
Aug 13, 2015 40.00 41.40 40.00 40.75 1,986 -0.65(-1.57%)
Aug 12, 2015 41.40 41.40 41.40 41.40 640 -0.45(-1.08%)
Aug 07, 2015 41.85 41.85 41.85 0 +0.85(+2.07%)
Aug 06, 2015 41.00 41.00 41.00 41.00 11,670 -2.25(-5.20%)
Aug 04, 2015 43.25 43.25 43.25 0 +0.05(+0.12%)
Jul 30, 2015 43.20 43.20 43.20 0 +0.70(+1.65%)
Jul 28, 2015 42.50 42.50 42.50 0 -1.80(-4.06%)
Jul 27, 2015 44.30 44.30 44.30 44.30 2,265 +0.30(+0.68%)
Jul 23, 2015 44.00 44.00 44.00 0 +7.40(+20.22%)
Jul 20, 2015 36.60 36.60 36.60 0 -1.15(-3.05%)
Jul 17, 2015 37.25 37.75 37.25 37.75 997 -0.95(-2.45%)
Jul 14, 2015 38.70 38.70 38.70 0 +0.60(+1.57%)
Jul 09, 2015 38.10 38.10 38.10 475 -8.20(-17.71%)
Jun 30, 2015 46.30 46.30 46.30 18 +1.30(+2.89%)
Jun 24, 2015 45.00 45.00 45.00 36 +0.50(+1.12%)
Jun 23, 2015 44.50 44.50 44.50 44.50 1,630 +0.10(+0.23%)
Jun 17, 2015 44.40 44.40 44.40 0 -1.02(-2.25%)
Jun 16, 2015 45.42 45.42 45.42 45.42 610 +0.90(+2.02%)
Jun 15, 2015 44.52 44.52 44.52 44.52 3,000 -1.98(-4.26%)
Jun 11, 2015 46.50 46.50 46.50 0 -0.30(-0.64%)
Jun 10, 2015 46.80 46.80 46.80 46.80 887 +0.67(+1.45%)
Jun 09, 2015 46.13 46.13 46.13 46.13 825 -1.52(-3.19%)
Jun 05, 2015 47.65 47.65 47.65 38 -2.45(-4.89%)
Jun 04, 2015 50.10 50.10 50.10 50.10 500 +2.10(+4.38%)
Jun 03, 2015 48.00 48.00 48.00 48.00 122 +0.25(+0.52%)
Jun 02, 2015 47.35 47.75 47.35 47.75 1,371 -4.50(-8.61%)
May 28, 2015 52.25 52.25 52.25 0 -0.75(-1.42%)
May 27, 2015 52.75 53.25 52.75 53.00 1,408 +0.53(+1.01%)
May 18, 2015 52.47 52.47 52.47 0 -1.53(-2.83%)
May 15, 2015 54.00 54.00 54.00 54.00 1,290 +3.60(+7.14%)
May 14, 2015 50.40 50.40 50.40 50.40 1,024 +0.20(+0.40%)
May 13, 2015 50.20 50.20 50.20 50.20 560 -1.80(-3.46%)
May 12, 2015 52.00 52.00 52.00 52.00 1,972 -2.00(-3.70%)
May 08, 2015 54.00 54.00 54.00 0 +1.50(+2.86%)
May 07, 2015 54.30 54.30 52.50 52.50 1,221 -3.00(-5.41%)
May 06, 2015 55.50 55.50 55.50 55.50 300 -0.65(-1.16%)
May 04, 2015 56.15 56.15 56.15 0 +2.15(+3.98%)
May 01, 2015 54.00 54.00 54.00 54.00 613 -2.00(-3.57%)
Apr 30, 2015 56.00 56.00 56.00 56.00 1,800 +0.20(+0.36%)
Apr 28, 2015 55.80 55.80 55.80 0 -2.70(-4.62%)
Apr 27, 2015 58.50 58.50 58.50 58.50 613 +2.90(+5.22%)
Apr 24, 2015 55.60 55.60 55.60 55.60 837 +2.84(+5.39%)
Apr 17, 2015 52.76 52.76 52.76 0 +4.21(+8.66%)
Apr 09, 2015 48.55 48.55 48.55 0 -0.95(-1.92%)
Mar 24, 2015 49.50 49.50 49.50 0 -1.00(-1.98%)
Mar 23, 2015 50.50 50.50 50.50 50.50 2,320 -0.42(-0.82%)
Mar 20, 2015 50.92 50.92 50.92 50.92 430 +0.92(+1.84%)
Mar 16, 2015 50.00 50.00 50.00 0 +1.00(+2.04%)
Mar 12, 2015 49.00 49.00 49.00 0 +0.50(+1.03%)
Mar 11, 2015 48.50 49.75 48.50 48.50 3,967 -1.14(-2.30%)
Mar 09, 2015 49.64 49.64 49.64 0 +0.04(+0.09%)
Mar 06, 2015 51.13 51.13 49.60 49.60 31,470 +0.65(+1.33%)
Mar 03, 2015 48.95 48.95 48.95 0 +0.00(+0.00%)
Feb 27, 2015 48.95 48.95 48.95 5 +0.00(+0.00%)
Feb 26, 2015 48.95 48.95 48.95 48.95 253 +0.00(+0.00%)
Feb 25, 2015 48.95 48.95 48.95 48.95 280 -0.65(-1.31%)
Feb 24, 2015 51.00 51.00 49.60 49.60 1,445 -0.15(-0.30%)
Feb 18, 2015 49.75 49.75 49.75 50 +0.55(+1.12%)
Feb 17, 2015 49.20 49.20 49.20 49.20 270 +0.00(+0.00%)
Feb 13, 2015 49.20 49.20 49.20 0 +1.45(+3.04%)
Feb 11, 2015 47.75 47.75 47.75 2 -0.50(-1.04%)
Feb 10, 2015 48.25 48.25 48.25 48.25 23,717 -0.50(-1.03%)
Feb 09, 2015 48.75 48.75 48.75 48.75 770 -0.35(-0.71%)
Feb 06, 2015 49.41 49.41 49.10 49.10 1,100 -3.50(-6.65%)
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.