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 31, 2018 47.50 47.50 47.50 841 +6.00(+14.46%)
Jan 30, 2018 43.04 43.04 41.50 41.50 9,872 -3.75(-8.29%)
Jan 22, 2018 45.25 45.25 45.25 246 +1.45(+3.31%)
Jan 17, 2018 43.80 43.80 43.80 633 +1.30(+3.06%)
Jan 10, 2018 42.50 42.50 42.50 605 +0.75(+1.80%)
Jan 05, 2018 41.75 41.75 41.75 3,039 -2.65(-5.97%)
Dec 29, 2017 44.40 44.40 44.40 248 +2.40(+5.71%)
Dec 28, 2017 42.00 42.00 42.00 42.00 1,606 -0.50(-1.18%)
Dec 27, 2017 50.00 50.00 42.50 42.50 615 +0.45(+1.07%)
Dec 26, 2017 42.05 42.05 42.05 42.05 2,195 +0.35(+0.84%)
Dec 21, 2017 41.70 41.70 41.70 169 -0.29(-0.69%)
Dec 20, 2017 41.99 41.99 41.99 41.99 652 -1.43(-3.30%)
Dec 19, 2017 43.55 43.55 43.42 43.42 4,243 +0.42(+0.99%)
Dec 15, 2017 43.00 43.00 43.00 427 +1.50(+3.61%)
Dec 08, 2017 41.50 41.50 41.50 1,606 -1.00(-2.35%)
Dec 07, 2017 42.86 42.86 42.50 42.50 3,119 -0.50(-1.16%)
Nov 17, 2017 43.00 43.00 43.00 509 -1.34(-3.01%)
Nov 15, 2017 44.34 44.34 44.34 63 -1.66(-3.62%)
Nov 06, 2017 46.00 46.00 46.00 602 +0.25(+0.55%)
Nov 02, 2017 45.75 45.75 45.75 960 -0.50(-1.08%)
Nov 01, 2017 46.25 46.25 46.25 46.25 413 +1.00(+2.21%)
Oct 31, 2017 49.00 49.00 45.25 45.25 1,365 +4.25(+10.37%)
Oct 23, 2017 41.00 41.00 41.00 337 +0.20(+0.49%)
Oct 18, 2017 40.80 40.80 40.80 143 -0.70(-1.69%)
Oct 13, 2017 41.50 41.50 41.50 27 +1.10(+2.72%)
Oct 11, 2017 40.40 40.40 40.40 238 +0.00(+0.00%)
Oct 06, 2017 40.40 40.40 40.40 287 -0.40(-0.98%)
Oct 05, 2017 40.80 40.80 40.80 40.80 768 +0.80(+2.00%)
Sep 27, 2017 40.00 40.00 40.00 15 -0.60(-1.47%)
Sep 25, 2017 40.60 40.60 40.60 0 -0.90(-2.17%)
Sep 20, 2017 41.50 41.50 41.50 828 +2.74(+7.06%)
Sep 15, 2017 38.76 38.76 38.76 3,157 -10.24(-20.89%)
Sep 14, 2017 49.00 49.00 40.00 49.00 3,375 +9.43(+23.83%)
Sep 13, 2017 39.57 39.57 39.57 39.57 3,310 -1.18(-2.89%)
Sep 08, 2017 40.75 40.75 40.75 1,036 +0.17(+0.42%)
Sep 05, 2017 40.58 40.58 40.58 264 -1.17(-2.80%)
Aug 31, 2017 41.75 41.75 41.75 463 -7.25(-14.80%)
Aug 30, 2017 43.14 49.00 43.14 49.00 3,082 +5.00(+11.36%)
Aug 24, 2017 44.00 44.00 44.00 7,087 +0.54(+1.25%)
Aug 23, 2017 43.46 43.46 43.46 43.46 4,000 +1.46(+3.47%)
Aug 21, 2017 42.00 42.00 42.00 55 -0.75(-1.75%)
Aug 18, 2017 42.58 42.75 42.58 42.75 802 -0.38(-0.88%)
Aug 15, 2017 43.13 43.13 43.13 217 -2.27(-5.00%)
Jul 21, 2017 45.40 45.40 45.40 190 -1.58(-3.36%)
Jul 18, 2017 46.98 46.98 46.98 443 +1.75(+3.87%)
Jul 12, 2017 45.23 45.23 45.23 779 -1.07(-2.31%)
Jul 05, 2017 46.30 46.30 46.30 141 -2.05(-4.24%)
Jul 03, 2017 48.35 48.35 48.35 48.35 309 +0.00(+0.00%)
Jun 30, 2017 48.35 48.35 48.35 309 +0.10(+0.21%)
Jun 20, 2017 48.25 48.25 48.25 154 -1.40(-2.82%)
Jun 19, 2017 49.65 49.65 49.65 49.65 448 +0.65(+1.33%)
Jun 15, 2017 49.00 49.00 49.00 88 +0.75(+1.55%)
Jun 08, 2017 48.25 48.25 48.25 564 +0.85(+1.79%)
Jun 01, 2017 47.40 47.40 47.40 1,273 +1.40(+3.04%)
May 31, 2017 47.30 47.30 46.00 46.00 3,453 -0.95(-2.02%)
May 30, 2017 46.95 46.95 46.95 46.95 319 +0.35(+0.75%)
May 23, 2017 46.60 46.60 46.60 823 +0.00(+0.00%)
May 22, 2017 46.60 46.60 46.60 46.60 100 +1.00(+2.19%)
May 19, 2017 45.60 45.60 45.60 45.60 1,952 +2.10(+4.83%)
May 16, 2017 43.50 43.50 43.50 0 +0.90(+2.11%)
May 15, 2017 42.59 42.60 42.59 42.60 8,995 +1.10(+2.65%)
May 08, 2017 41.50 41.50 41.50 919 -0.50(-1.19%)
May 05, 2017 41.50 42.00 41.50 42.00 1,219 +0.90(+2.19%)
May 03, 2017 41.10 41.10 41.10 3,220 +2.10(+5.38%)
May 01, 2017 39.00 39.00 39.00 877 -0.80(-2.01%)
Apr 28, 2017 39.90 39.90 39.80 39.80 425 +0.70(+1.79%)
Apr 24, 2017 39.10 39.10 39.10 73 -1.15(-2.86%)
Apr 13, 2017 40.25 40.25 40.25 386 +1.25(+3.21%)
Apr 07, 2017 39.00 39.00 39.00 1,614 -4.65(-10.65%)
Apr 03, 2017 43.65 43.65 43.65 381 +0.60(+1.39%)
Mar 30, 2017 43.05 43.05 43.05 0 -0.20(-0.46%)
Mar 29, 2017 43.25 43.25 43.25 43.25 1,026 -3.10(-6.69%)
Mar 23, 2017 46.35 46.35 46.35 803 -0.55(-1.17%)
Mar 21, 2017 46.90 46.90 46.90 311 +3.10(+7.08%)
Mar 20, 2017 44.60 44.60 43.80 43.80 1,652 +2.47(+5.98%)
Mar 03, 2017 41.33 41.33 41.33 120 -2.34(-5.36%)
Mar 01, 2017 43.67 43.67 43.67 0 +1.47(+3.48%)
Feb 24, 2017 42.20 42.20 42.20 0 +0.70(+1.69%)
Feb 21, 2017 41.50 41.50 41.50 80 +1.30(+3.23%)
Feb 13, 2017 40.20 40.20 40.20 0 -0.72(-1.76%)
Feb 09, 2017 40.92 40.92 40.92 712 +0.81(+2.02%)
Feb 06, 2017 40.11 40.11 40.11 459 +0.53(+1.34%)
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.