Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

31.27 +0.88 (+2.88%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.20 34.25 28.20 31.40 425 -2.85(-8.32%)
Oct 30, 2019 31.83 34.25 31.00 34.25 704 +2.25(+7.03%)
Oct 29, 2019 32.00 32.00 32.00 30 +0.00(+0.00%)
Oct 28, 2019 31.90 32.00 31.90 32.00 450 +0.60(+1.91%)
Oct 25, 2019 31.40 31.40 31.40 31.40 500 +0.27(+0.88%)
Oct 24, 2019 34.40 34.40 31.12 403 -3.27(-9.52%)
Oct 23, 2019 34.40 34.40 34.40 34.40 161 +3.50(+11.33%)
Oct 17, 2019 30.90 30.90 30.90 0 -1.60(-4.92%)
Oct 16, 2019 32.50 32.50 32.50 32.50 595 +2.61(+8.73%)
Oct 15, 2019 29.89 29.89 29.89 5 +0.00(+0.00%)
Oct 14, 2019 29.89 29.89 29.89 70 +0.00(+0.00%)
Oct 09, 2019 29.89 29.89 29.89 0 +1.89(+6.75%)
Oct 07, 2019 28.00 28.00 28.00 0 -3.39(-10.80%)
Oct 04, 2019 31.39 31.39 31.39 31.39 600 +1.39(+4.63%)
Oct 02, 2019 30.00 30.00 30.00 0 -1.00(-3.23%)
Oct 01, 2019 31.00 31.00 31.00 31.00 200 +1.00(+3.33%)
Sep 30, 2019 30.00 30.00 30.00 30.00 1,000 -4.80(-13.79%)
Sep 25, 2019 34.80 34.80 34.80 0 +0.00(+0.00%)
Sep 24, 2019 34.80 34.80 34.80 132 +0.00(+0.00%)
Sep 23, 2019 35.00 35.00 34.80 34.80 267 -0.20(-0.57%)
Sep 20, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Sep 19, 2019 35.00 35.00 35.00 64 +0.00(+0.00%)
Sep 18, 2019 35.00 35.00 35.00 35.00 999 +6.99(+24.96%)
Sep 17, 2019 28.01 28.01 28.01 28.01 185 +0.00(+0.00%)
Sep 16, 2019 31.00 31.00 28.01 28.01 574 -3.74(-11.78%)
Sep 12, 2019 31.75 31.75 31.75 0 +3.75(+13.39%)
Sep 11, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Sep 10, 2019 28.00 28.00 28.00 2 +0.00(+0.00%)
Sep 06, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 05, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Aug 27, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 23, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 09, 2019 28.00 28.00 28.00 0 -1.08(-3.73%)
Aug 07, 2019 29.08 29.08 29.08 0 -0.92(-3.05%)
Aug 05, 2019 30.00 30.00 30.00 0 -1.70(-5.36%)
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.