Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

57.55 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2011 30.10 30.10 30.10 170 +0.04(+0.13%)
Jan 26, 2011 30.06 30.06 30.06 30.06 800 +0.70(+2.37%)
Jan 25, 2011 29.36 29.36 29.36 29.36 660 +0.36(+1.25%)
Jan 21, 2011 29.00 29.00 29.00 0 -1.91(-6.18%)
Jan 19, 2011 30.91 30.91 30.91 0 +0.31(+1.01%)
Jan 18, 2011 30.48 30.60 30.45 30.60 3,522 +0.05(+0.17%)
Jan 13, 2011 30.55 30.55 30.55 30.55 0 +0.30(+0.99%)
Jan 12, 2011 30.80 30.80 30.10 30.25 13,860 +1.00(+3.42%)
Jan 11, 2011 29.25 29.25 29.25 29.25 200 +0.00(+0.00%)
Jan 10, 2011 30.25 30.25 29.25 29.25 960 -0.55(-1.84%)
Jan 07, 2011 29.94 30.04 29.80 29.80 5,122 -0.18(-0.59%)
Jan 06, 2011 29.55 29.97 29.55 29.97 6,650 +2.56(+9.33%)
Jan 04, 2011 27.41 27.41 27.41 0 +1.41(+5.44%)
Jan 03, 2011 26.00 26.00 26.00 26.00 200 -1.69(-6.12%)
Dec 31, 2010 27.69 27.69 27.69 27.69 1,160 +0.44(+1.63%)
Dec 29, 2010 27.25 27.25 27.25 0 +0.05(+0.18%)
Dec 27, 2010 27.20 27.20 27.20 0 -1.80(-6.21%)
Dec 23, 2010 29.00 29.00 29.00 29.00 1,580 +1.20(+4.32%)
Dec 21, 2010 27.80 27.80 27.80 100 +0.55(+2.02%)
Dec 20, 2010 27.35 27.35 27.25 27.25 457 +0.25(+0.93%)
Dec 17, 2010 27.00 27.00 27.00 27.00 1,000 -0.50(-1.82%)
Dec 16, 2010 27.50 27.50 27.50 27.50 500 +0.00(+0.00%)
Dec 14, 2010 27.50 27.50 27.50 0 -0.05(-0.18%)
Dec 13, 2010 28.50 28.50 27.50 27.55 1,405 -0.52(-1.84%)
Dec 10, 2010 28.07 28.07 28.07 28.07 330 -0.63(-2.21%)
Dec 09, 2010 28.35 28.71 28.35 28.70 530 +0.85(+3.05%)
Dec 08, 2010 27.85 27.85 27.85 27.85 200 -0.85(-2.96%)
Dec 07, 2010 28.70 28.70 28.70 28.70 440 +0.70(+2.50%)
Dec 06, 2010 28.00 28.00 28.00 28.00 1,100 +0.00(+0.00%)
Dec 03, 2010 26.16 28.00 26.16 28.00 1,854 +0.50(+1.82%)
Dec 02, 2010 27.50 27.50 27.50 27.50 300 -0.55(-1.96%)
Dec 01, 2010 27.74 28.05 27.74 28.05 3,160 +1.60(+6.05%)
Nov 29, 2010 26.45 26.45 26.45 26.45 15,000 -0.35(-1.31%)
Nov 26, 2010 26.60 26.80 26.60 26.80 6,915 -1.95(-6.78%)
Nov 24, 2010 28.05 28.75 28.75 28.75 2,880 +2.25(+8.49%)
Nov 23, 2010 26.25 26.55 26.25 26.50 900 -3.25(-10.94%)
Nov 19, 2010 29.75 29.75 29.75 29.75 0 +0.35(+1.21%)
Nov 18, 2010 29.40 29.40 29.40 29.40 840 +0.20(+0.69%)
Nov 17, 2010 29.05 29.20 29.20 29.20 700 +0.65(+2.28%)
Nov 16, 2010 28.55 28.55 28.55 28.55 250 -1.10(-3.71%)
Nov 12, 2010 29.65 29.65 29.65 29.65 0 +0.25(+0.85%)
Nov 11, 2010 29.40 29.40 29.40 29.40 470 +0.65(+2.26%)
Nov 05, 2010 28.75 28.75 28.75 0 -0.50(-1.71%)
Nov 04, 2010 28.30 29.70 28.30 29.25 3,050 +1.25(+4.46%)
Nov 03, 2010 27.75 28.00 27.75 28.00 5,300 +1.00(+3.70%)
Nov 02, 2010 27.00 27.00 27.00 27.00 790 -0.25(-0.92%)
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.