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, 2022 34.79 34.79 34.79 34.79 206 -0.80(-2.25%)
Aug 30, 2022 34.50 35.59 33.86 35.59 3,217 +0.14(+0.39%)
Aug 29, 2022 35.53 35.53 34.00 35.45 3,043 +1.35(+3.96%)
Aug 26, 2022 35.23 35.23 34.10 34.10 996 -2.24(-6.16%)
Aug 25, 2022 34.70 36.34 34.50 36.34 1,115 +2.74(+8.15%)
Aug 24, 2022 34.50 34.50 33.60 33.60 3,954 -0.30(-0.88%)
Aug 23, 2022 34.76 34.76 33.50 33.90 9,101 +0.14(+0.41%)
Aug 22, 2022 34.76 34.76 33.61 33.76 5,515 -0.12(-0.35%)
Aug 19, 2022 34.54 34.56 33.88 33.88 2,091 -0.64(-1.85%)
Aug 18, 2022 34.47 34.52 33.89 34.52 6,513 -0.02(-0.06%)
Aug 17, 2022 35.53 35.77 34.47 34.54 3,735 -1.23(-3.44%)
Aug 16, 2022 36.10 36.75 35.77 35.77 2,217 -0.73(-2.00%)
Aug 15, 2022 36.45 36.80 36.02 36.50 2,139 +0.01(+0.03%)
Aug 12, 2022 36.45 36.50 36.06 36.49 14,146 +0.40(+1.11%)
Aug 11, 2022 35.54 37.08 35.54 36.09 2,639 -0.41(-1.12%)
Aug 10, 2022 35.70 36.50 35.70 36.50 940 -0.21(-0.57%)
Aug 09, 2022 36.25 36.71 36.25 36.71 569 +0.02(+0.05%)
Aug 08, 2022 36.25 37.13 36.25 36.69 2,183 -0.45(-1.21%)
Aug 05, 2022 37.37 37.37 37.14 37.14 927 +0.41(+1.13%)
Aug 04, 2022 35.99 36.73 35.90 36.73 1,197 +0.52(+1.45%)
Aug 03, 2022 36.83 37.58 36.20 36.20 3,206 -1.38(-3.67%)
Aug 02, 2022 37.00 37.58 35.97 37.58 6,726 +0.00(+0.00%)
Aug 01, 2022 37.54 37.58 36.00 37.58 1,046 +0.04(+0.11%)
Jul 29, 2022 37.58 37.58 36.77 37.54 1,808 +1.17(+3.22%)
Jul 28, 2022 36.19 36.37 36.19 36.37 765 +0.00(+0.00%)
Jul 27, 2022 36.15 37.05 36.15 36.37 1,552 -0.62(-1.68%)
Jul 26, 2022 37.49 37.49 35.89 36.99 2,333 +0.67(+1.84%)
Jul 25, 2022 35.97 36.32 35.97 36.32 1,760 +0.92(+2.60%)
Jul 21, 2022 35.40 335 -0.50(-1.39%)
Jul 20, 2022 37.87 37.87 35.42 35.90 2,104 -0.71(-1.94%)
Jul 19, 2022 36.61 36.61 35.30 36.61 4,884 -0.05(-0.14%)
Jul 18, 2022 35.04 36.95 35.00 36.66 14,332 +1.24(+3.50%)
Jul 15, 2022 35.52 35.52 34.50 35.42 1,485 +0.36(+1.03%)
Jul 14, 2022 34.75 35.06 34.50 35.06 4,973 +0.31(+0.89%)
Jul 13, 2022 34.10 36.00 33.53 34.75 34,703 +0.69(+2.03%)
Jul 12, 2022 34.24 34.34 33.04 34.06 1,551 +3.96(+13.16%)
Jul 11, 2022 33.75 34.00 30.10 30.10 3,538 -4.15(-12.12%)
Jul 08, 2022 34.25 34.25 34.25 34.25 360 +0.30(+0.88%)
Jul 07, 2022 33.15 34.00 33.15 33.95 2,761 +0.80(+2.41%)
Jul 06, 2022 33.00 33.98 32.75 33.15 3,767 -0.69(-2.02%)
Jul 05, 2022 33.15 34.15 33.00 33.84 1,695 -0.62(-1.79%)
Jul 01, 2022 34.00 35.40 34.00 34.45 3,389 +0.91(+2.71%)
Jun 30, 2022 35.00 35.00 33.50 33.54 970 +0.04(+0.12%)
Jun 29, 2022 34.71 34.74 33.07 33.50 5,051 -2.34(-6.53%)
Jun 28, 2022 34.46 35.84 34.46 35.84 2,831 +1.42(+4.13%)
Jun 27, 2022 34.46 34.46 34.00 34.42 3,053 +2.22(+6.89%)
Jun 24, 2022 33.32 33.32 32.20 32.20 605 -0.02(-0.07%)
Jun 23, 2022 32.93 32.93 32.00 32.22 2,874 -0.91(-2.74%)
Jun 22, 2022 33.13 33.19 33.13 33.13 1,872 +0.36(+1.10%)
Jun 21, 2022 33.03 33.90 32.77 32.77 3,010 -0.07(-0.21%)
Jun 17, 2022 32.84 32.88 32.75 32.84 652 -0.06(-0.18%)
Jun 16, 2022 33.24 33.24 32.90 32.90 2,379 -0.50(-1.50%)
Jun 15, 2022 33.28 33.55 33.24 33.40 1,252 +0.16(+0.48%)
Jun 14, 2022 33.25 33.33 33.24 33.24 1,261 -0.19(-0.57%)
Jun 13, 2022 34.51 34.57 33.28 33.43 3,958 -2.07(-5.83%)
Jun 10, 2022 35.33 36.32 34.57 35.50 2,285 -0.91(-2.50%)
Jun 09, 2022 35.92 36.41 35.92 36.41 1,471 -0.09(-0.25%)
Jun 08, 2022 35.85 36.64 35.85 36.50 1,016 +0.00(+0.00%)
Jun 07, 2022 35.73 36.50 35.33 36.50 4,675 -0.05(-0.14%)
Jun 06, 2022 37.49 37.49 36.55 36.55 367 -0.95(-2.53%)
Jun 03, 2022 38.35 38.35 37.01 37.50 2,255 -0.85(-2.22%)
Jun 02, 2022 37.04 38.35 37.04 38.35 673 +2.05(+5.65%)
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.