Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

29.95 +0.35 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

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%)
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.