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 (%)
Jan 29, 2010 17.35 17.35 17.35 17.35 1,000 +1.60(+10.16%)
Jan 27, 2010 15.75 15.75 15.75 15.75 0 -0.25(-1.56%)
Jan 25, 2010 16.00 16.00 16.00 0 +0.25(+1.59%)
Jan 22, 2010 15.75 15.75 15.75 15.75 200 -0.50(-3.08%)
Jan 20, 2010 16.25 16.25 16.25 16.25 0 -0.55(-3.27%)
Jan 19, 2010 16.80 16.80 16.80 16.80 500 +0.04(+0.24%)
Jan 15, 2010 16.76 16.76 16.76 0 -0.24(-1.41%)
Jan 14, 2010 17.00 17.00 17.00 17.00 200 -0.75(-4.23%)
Jan 13, 2010 17.75 17.75 17.75 17.75 750 +0.50(+2.90%)
Jan 12, 2010 17.25 17.25 17.25 17.25 100 +0.00(+0.00%)
Jan 11, 2010 17.25 17.25 17.25 17.25 1,000 -0.50(-2.82%)
Jan 07, 2010 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 05, 2010 17.75 17.75 17.75 17.75 0 +0.75(+4.41%)
Dec 21, 2009 17.00 17.00 17.00 17.00 0 -1.25(-6.85%)
Dec 09, 2009 18.25 18.25 18.25 0 +0.75(+4.29%)
Dec 07, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 03, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 02, 2009 17.50 17.50 17.50 17.50 700 +1.00(+6.06%)
Nov 24, 2009 16.50 16.50 16.50 0 +0.50(+3.12%)
Nov 10, 2009 16.00 16.00 16.00 0 -0.20(-1.23%)
Nov 05, 2009 16.20 16.20 16.20 16.20 0 +1.26(+8.41%)
Oct 19, 2009 14.94 14.94 14.94 0 -1.81(-10.79%)
Oct 15, 2009 16.75 16.75 16.75 0 +1.21(+7.79%)
Oct 02, 2009 15.54 15.54 15.54 0 -0.46(-2.88%)
Oct 01, 2009 16.00 16.00 16.00 16.00 100 -1.00(-5.88%)
Sep 30, 2009 17.00 17.00 17.00 17.00 1,000 +1.00(+6.25%)
Sep 18, 2009 16.00 16.00 16.00 0 -0.50(-3.03%)
Sep 14, 2009 16.50 16.50 16.50 0 -0.15(-0.90%)
Sep 11, 2009 16.65 16.65 16.65 16.65 1,000 -0.35(-2.06%)
Sep 08, 2009 17.00 17.00 17.00 0 +0.50(+3.03%)
Sep 04, 2009 16.54 16.50 16.50 16.50 2,250 +9.50(+135.71%)
Sep 01, 2009 7.000 7.000 7.000 0 -9.50(-57.58%)
Aug 25, 2009 16.50 16.50 16.50 0 +1.05(+6.80%)
Aug 20, 2009 15.45 15.45 15.45 15.45 373 +2.00(+14.87%)
Aug 18, 2009 13.45 13.45 13.45 13.45 370 -0.30(-2.18%)
Aug 17, 2009 12.75 13.75 12.75 13.75 2,120 -0.05(-0.36%)
Aug 12, 2009 13.80 13.80 13.80 13.80 0 -0.20(-1.43%)
Aug 11, 2009 14.00 14.00 14.00 14.00 100 -0.25(-1.75%)
Aug 05, 2009 14.25 14.25 14.25 0 +0.02(+0.14%)
Aug 04, 2009 14.23 14.23 14.23 14.23 1,500 -0.72(-4.82%)
Aug 03, 2009 14.95 14.95 14.95 14.95 1,500 +1.00(+7.17%)
Jul 31, 2009 13.42 14.00 13.42 13.95 2,300 +0.10(+0.72%)
Jul 29, 2009 13.85 13.85 13.85 0 +1.10(+8.63%)
Jul 24, 2009 12.75 12.75 12.75 0 +1.50(+13.33%)
Jun 15, 2009 11.25 11.25 11.25 0 -0.40(-3.43%)
Jun 10, 2009 11.65 11.65 11.65 0 +0.50(+4.48%)
Jun 05, 2009 11.15 11.15 11.15 0 -0.05(-0.45%)
Jun 04, 2009 11.20 11.20 11.20 11.20 1,200 +2.95(+35.76%)
May 14, 2009 8.250 8.250 8.250 8.250 0 +0.05(+0.61%)
Apr 13, 2009 8.200 8.200 8.200 0 +1.95(+31.20%)
Mar 20, 2009 6.250 6.250 6.250 6.250 0 -0.15(-2.34%)
Feb 11, 2009 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 10, 2009 6.400 6.400 6.400 6.400 250 +0.15(+2.40%)
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.