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 (%)
Apr 28, 2017 39.90 39.90 39.80 39.80 425 +0.70(+1.79%)
Apr 24, 2017 39.10 39.10 39.10 73 -1.15(-2.86%)
Apr 13, 2017 40.25 40.25 40.25 386 +1.25(+3.21%)
Apr 07, 2017 39.00 39.00 39.00 1,614 -4.65(-10.65%)
Apr 03, 2017 43.65 43.65 43.65 381 +0.60(+1.39%)
Mar 30, 2017 43.05 43.05 43.05 0 -0.20(-0.46%)
Mar 29, 2017 43.25 43.25 43.25 43.25 1,026 -3.10(-6.69%)
Mar 23, 2017 46.35 46.35 46.35 803 -0.55(-1.17%)
Mar 21, 2017 46.90 46.90 46.90 311 +3.10(+7.08%)
Mar 20, 2017 44.60 44.60 43.80 43.80 1,652 +2.47(+5.98%)
Mar 03, 2017 41.33 41.33 41.33 120 -2.34(-5.36%)
Mar 01, 2017 43.67 43.67 43.67 0 +1.47(+3.48%)
Feb 24, 2017 42.20 42.20 42.20 0 +0.70(+1.69%)
Feb 21, 2017 41.50 41.50 41.50 80 +1.30(+3.23%)
Feb 13, 2017 40.20 40.20 40.20 0 -0.72(-1.76%)
Feb 09, 2017 40.92 40.92 40.92 712 +0.81(+2.02%)
Feb 06, 2017 40.11 40.11 40.11 459 +0.53(+1.34%)
Feb 01, 2017 39.58 39.58 39.58 246 -1.67(-4.05%)
Jan 31, 2017 41.25 41.25 41.25 41.25 1,136 +0.62(+1.53%)
Jan 30, 2017 40.63 40.63 40.63 40.63 1,539 +0.88(+2.21%)
Jan 25, 2017 39.75 39.75 39.75 292 -1.30(-3.17%)
Jan 23, 2017 41.05 41.05 41.05 0 -1.45(-3.41%)
Jan 19, 2017 42.50 42.50 42.50 1,227 -2.50(-5.56%)
Jan 18, 2017 45.00 45.00 45.00 45.00 2,208 +7.00(+18.42%)
Jan 17, 2017 38.00 38.00 38.00 38.00 322 -3.50(-8.43%)
Jan 11, 2017 41.50 41.50 41.50 0 +1.30(+3.23%)
Jan 09, 2017 40.20 40.20 40.20 445 -0.80(-1.95%)
Dec 30, 2016 41.00 41.00 41.00 190 +2.00(+5.13%)
Dec 29, 2016 39.00 39.00 39.00 39.00 1,253 -1.00(-2.50%)
Dec 27, 2016 40.00 40.00 40.00 637 +0.32(+0.81%)
Dec 23, 2016 39.68 39.68 39.68 0 +0.33(+0.84%)
Dec 20, 2016 39.35 39.35 39.35 0 -0.38(-0.96%)
Dec 19, 2016 39.73 39.73 39.73 39.73 1,142 +0.65(+1.66%)
Dec 16, 2016 39.08 39.08 39.08 39.08 1,033 -0.92(-2.30%)
Dec 14, 2016 40.00 40.00 40.00 1,062 +0.25(+0.63%)
Dec 09, 2016 39.75 39.75 39.75 1,214 -0.35(-0.87%)
Dec 08, 2016 40.26 40.26 40.10 40.10 597 +2.10(+5.53%)
Nov 29, 2016 38.00 38.00 38.00 0 -1.00(-2.56%)
Nov 23, 2016 39.00 39.00 39.00 272 +0.70(+1.83%)
Nov 22, 2016 38.30 38.30 38.30 38.30 300 -1.65(-4.13%)
Nov 21, 2016 39.95 39.95 39.95 39.95 8,173 +1.20(+3.10%)
Nov 18, 2016 38.75 38.75 38.75 38.75 885 +0.75(+1.97%)
Nov 17, 2016 37.90 38.00 37.90 38.00 5,580 -0.20(-0.52%)
Nov 16, 2016 37.41 38.20 37.41 38.20 10,031 -0.40(-1.04%)
Nov 11, 2016 38.60 38.60 38.60 0 +2.60(+7.22%)
Nov 10, 2016 38.15 38.15 36.00 36.00 2,328 -4.50(-11.11%)
Nov 08, 2016 40.50 40.50 40.50 0 +0.25(+0.62%)
Nov 03, 2016 40.25 40.25 40.25 1,245 -0.58(-1.42%)
Nov 02, 2016 40.83 40.83 40.83 40.83 352 -0.37(-0.90%)
Oct 31, 2016 41.20 41.20 41.20 381 +0.70(+1.73%)
Oct 26, 2016 40.50 40.50 40.50 0 -2.10(-4.93%)
Oct 24, 2016 42.60 42.60 42.60 18 +0.70(+1.67%)
Oct 21, 2016 41.90 41.90 41.90 41.90 1,000 -0.97(-2.26%)
Oct 14, 2016 42.87 42.87 42.87 0 -3.28(-7.11%)
Oct 04, 2016 46.15 46.15 46.15 0 +0.55(+1.21%)
Oct 03, 2016 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 30, 2016 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 29, 2016 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 28, 2016 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 27, 2016 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 23, 2016 45.60 45.60 45.60 0 +1.95(+4.47%)
Sep 20, 2016 43.65 43.65 43.65 0 +0.48(+1.11%)
Sep 14, 2016 43.17 43.17 43.17 0 +0.01(+0.03%)
Sep 13, 2016 43.16 43.16 43.16 43.16 231 -0.22(-0.51%)
Sep 06, 2016 43.38 43.38 43.38 0 +0.83(+1.95%)
Sep 01, 2016 42.55 42.55 42.55 0 +0.27(+0.64%)
Aug 31, 2016 42.28 42.28 42.28 42.28 751 -0.32(-0.75%)
Aug 18, 2016 42.60 42.60 42.60 0 +0.60(+1.43%)
Aug 17, 2016 42.00 42.00 42.00 42.00 978 -0.75(-1.75%)
Aug 12, 2016 42.75 42.75 42.75 0 +0.00(+0.00%)
Jul 26, 2016 42.75 42.75 42.75 0 +1.92(+4.70%)
Jul 21, 2016 40.83 40.83 40.83 430 -0.22(-0.54%)
Jul 15, 2016 41.05 41.05 41.05 0 -0.66(-1.58%)
Jul 13, 2016 41.71 41.71 41.71 0 +0.61(+1.48%)
Jul 12, 2016 41.10 41.10 41.10 41.10 607 +1.97(+5.03%)
Jul 08, 2016 39.13 39.13 39.13 48 -1.66(-4.07%)
Jul 05, 2016 40.79 40.79 40.79 40.79 837 +0.76(+1.90%)
Jun 24, 2016 40.03 40.03 40.03 0 -1.07(-2.60%)
Jun 21, 2016 41.10 41.10 41.10 0 +1.16(+2.90%)
Jun 17, 2016 39.94 39.94 39.94 81 -1.06(-2.59%)
Jun 10, 2016 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 09, 2016 41.00 41.00 41.00 41.00 770 -0.08(-0.19%)
Jun 03, 2016 41.08 41.08 41.08 0 +0.28(+0.69%)
Jun 01, 2016 40.80 40.80 40.80 115 +0.10(+0.25%)
May 31, 2016 40.88 41.57 40.70 40.70 1,861 +0.09(+0.23%)
May 26, 2016 40.61 40.61 40.61 0 +1.61(+4.12%)
May 20, 2016 39.00 39.00 39.00 0 -0.25(-0.64%)
May 17, 2016 39.25 39.25 39.25 0 -0.93(-2.31%)
May 13, 2016 40.18 40.18 40.18 75 -0.07(-0.17%)
May 11, 2016 40.25 40.25 40.25 0 -0.14(-0.35%)
May 09, 2016 40.39 40.39 40.39 0 +0.22(+0.55%)
May 05, 2016 40.17 40.17 40.17 0 -1.43(-3.44%)
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.