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, 2020 32.00 32.00 31.50 31.50 1,100 -0.10(-0.32%)
Jan 30, 2020 31.60 31.60 31.60 31.60 1,275 -1.40(-4.24%)
Jan 29, 2020 32.20 33.00 32.20 33.00 1,432 +0.00(+0.00%)
Jan 28, 2020 33.00 33.00 32.50 33.00 1,996 +0.10(+0.30%)
Jan 27, 2020 32.90 32.90 32.90 32.90 487 +0.60(+1.86%)
Jan 24, 2020 32.30 32.30 32.30 32.30 100 +0.00(+0.00%)
Jan 23, 2020 32.30 32.30 32.30 32.30 194 -0.40(-1.22%)
Jan 22, 2020 32.90 33.00 32.50 32.70 3,358 +1.20(+3.81%)
Jan 21, 2020 31.50 31.50 31.50 31.50 122 +3.25(+11.50%)
Jan 17, 2020 28.25 28.25 28.25 4 +0.00(+0.00%)
Jan 16, 2020 28.25 28.25 28.25 28.25 173 +0.25(+0.89%)
Jan 15, 2020 28.00 28.00 28.00 28.00 240 -3.30(-10.54%)
Jan 14, 2020 31.30 31.30 31.30 31.30 1,042 -1.70(-5.15%)
Jan 13, 2020 33.00 33.00 33.00 57 +0.00(+0.00%)
Jan 10, 2020 30.60 33.00 30.60 33.00 200 +2.70(+8.91%)
Jan 09, 2020 31.00 31.00 30.30 30.30 226 -1.32(-4.17%)
Jan 08, 2020 31.62 31.62 31.62 25 +0.00(+0.00%)
Jan 07, 2020 31.50 31.62 31.50 31.62 725 +0.12(+0.38%)
Jan 03, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 30, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 27, 2019 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 26, 2019 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Dec 23, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2019 31.50 31.50 31.50 31.50 400 +0.50(+1.61%)
Dec 19, 2019 31.00 31.00 31.00 2 +0.00(+0.00%)
Dec 18, 2019 32.50 32.50 31.00 31.00 423 +0.00(+0.00%)
Dec 16, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 13, 2019 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Dec 12, 2019 31.00 31.00 31.00 4 +0.00(+0.00%)
Dec 11, 2019 31.00 31.00 31.00 31.00 228 +0.40(+1.31%)
Dec 10, 2019 30.60 30.60 30.60 50 +0.00(+0.00%)
Dec 09, 2019 30.55 30.60 30.55 30.60 289 +0.10(+0.33%)
Dec 05, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Dec 04, 2019 30.50 30.50 30.50 30.50 393 -0.20(-0.65%)
Nov 29, 2019 30.70 30.70 30.70 0 -0.70(-2.23%)
Nov 26, 2019 31.40 31.40 31.40 0 -0.10(-0.32%)
Nov 25, 2019 31.50 31.50 31.50 31.50 522 +0.15(+0.48%)
Nov 22, 2019 31.35 31.35 31.35 1 +0.00(+0.00%)
Nov 20, 2019 31.35 31.35 31.35 0 +0.00(+0.00%)
Nov 19, 2019 31.35 31.35 31.35 31.35 200 +0.85(+2.79%)
Nov 15, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 14, 2019 30.50 30.50 30.50 30.50 1,248 -0.90(-2.87%)
Nov 13, 2019 31.40 31.40 31.40 1 +0.00(+0.00%)
Nov 12, 2019 31.40 31.40 31.40 50 +0.00(+0.00%)
Nov 07, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 06, 2019 31.40 31.40 31.40 15 +0.00(+0.00%)
Nov 05, 2019 31.40 31.40 31.40 10 +0.00(+0.00%)
Nov 04, 2019 31.40 31.40 31.40 96 +0.00(+0.00%)
Nov 01, 2019 31.40 31.40 31.40 25 +0.00(+0.00%)
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%)
Aug 02, 2019 31.70 31.70 31.70 96 +0.00(+0.00%)
Jul 31, 2019 31.70 31.70 31.70 0 +0.70(+2.26%)
Jul 29, 2019 31.00 31.00 31.00 0 -2.00(-6.06%)
Jul 24, 2019 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 22, 2019 33.00 33.00 33.00 0 +0.06(+0.18%)
Jul 17, 2019 32.94 32.94 32.94 0 +0.19(+0.58%)
Jul 16, 2019 32.75 32.75 32.75 32.75 973 -1.00(-2.96%)
Jul 15, 2019 33.75 33.75 33.75 33.75 103 -10.25(-23.30%)
Jul 11, 2019 44.00 44.00 44.00 0 +13.00(+41.94%)
Jul 10, 2019 31.00 31.00 31.00 31.00 408 +0.50(+1.64%)
Jul 09, 2019 30.50 30.50 30.50 13 +0.00(+0.00%)
Jul 08, 2019 30.50 30.50 30.50 1 +0.00(+0.00%)
Jul 05, 2019 30.50 30.50 30.50 6 +0.00(+0.00%)
Jul 01, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Jun 28, 2019 30.50 30.50 30.50 30.50 300 +0.50(+1.67%)
Jun 27, 2019 30.00 30.00 30.00 20 +0.00(+0.00%)
Jun 20, 2019 30.00 30.00 30.00 0 -3.35(-10.04%)
Jun 18, 2019 33.35 33.35 33.35 0 +0.00(+0.00%)
Jun 06, 2019 33.35 33.35 33.35 0 +3.35(+11.17%)
Jun 03, 2019 30.00 30.00 30.00 0 +0.50(+1.69%)
May 24, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
May 23, 2019 29.50 29.50 29.50 29.50 1,000 -5.50(-15.71%)
May 22, 2019 35.00 35.00 35.00 60 +0.00(+0.00%)
May 17, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 15, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 14, 2019 35.00 35.00 35.00 8 +0.00(+0.00%)
May 06, 2019 35.00 35.00 35.00 0 +1.50(+4.48%)
Apr 30, 2019 33.50 33.50 33.50 0 +0.00(+0.00%)
Apr 29, 2019 33.50 33.50 33.50 50 +0.00(+0.00%)
Apr 26, 2019 33.50 33.50 33.50 31 +0.00(+0.00%)
Apr 25, 2019 33.50 33.50 33.50 1,002 +0.00(+0.00%)
Apr 22, 2019 33.50 33.50 33.50 0 +0.50(+1.52%)
Apr 18, 2019 33.00 33.00 33.00 46 +0.00(+0.00%)
Apr 17, 2019 33.00 33.00 33.00 33.00 300 +2.00(+6.45%)
Apr 12, 2019 31.00 31.00 31.00 0 +1.90(+6.53%)
Apr 08, 2019 29.10 29.10 29.10 0 +0.00(+0.00%)
Apr 02, 2019 29.10 29.10 29.10 0 -1.40(-4.59%)
Apr 01, 2019 30.10 30.50 30.10 30.50 701 +0.15(+0.49%)
Mar 28, 2019 30.35 30.35 30.35 0 -0.64(-2.07%)
Mar 27, 2019 30.99 30.99 30.99 5 +0.00(+0.00%)
Mar 21, 2019 30.99 30.99 30.99 0 +0.49(+1.61%)
Mar 20, 2019 30.50 30.50 30.50 50 +0.00(+0.00%)
Mar 19, 2019 30.50 30.50 30.50 63 +0.00(+0.00%)
Mar 14, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 12, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 08, 2019 30.50 30.50 30.50 0 -1.10(-3.48%)
Mar 07, 2019 31.60 31.60 31.60 31.60 400 -0.81(-2.50%)
Mar 06, 2019 32.41 32.41 32.41 7 +0.00(+0.00%)
Mar 05, 2019 32.41 32.41 32.41 94 +0.00(+0.00%)
Mar 04, 2019 32.41 32.41 32.41 97 +0.00(+0.00%)
Feb 25, 2019 32.41 32.41 32.41 0 +6.91(+27.10%)
Feb 21, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 20, 2019 25.50 25.50 25.50 25.50 530 -7.35(-22.37%)
Feb 15, 2019 32.85 32.85 32.85 0 -0.15(-0.45%)
Feb 14, 2019 33.00 33.00 33.00 33.00 111 -2.35(-6.65%)
Feb 12, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
Feb 08, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
Feb 06, 2019 35.35 35.35 35.35 0 -0.45(-1.26%)
Feb 04, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
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.