Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

58.00 +0.45 (+0.78%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2012 32.75 32.75 32.75 0 +1.04(+3.28%)
Apr 25, 2012 31.71 31.71 31.71 31.71 1,384 -0.29(-0.91%)
Apr 24, 2012 31.75 32.00 31.75 32.00 3,650 +0.25(+0.79%)
Apr 19, 2012 31.75 31.75 31.75 0 +0.00(+0.00%)
Apr 18, 2012 31.75 31.75 31.75 31.75 200 +0.00(+0.00%)
Apr 17, 2012 31.00 31.75 31.00 31.75 4,975 +0.20(+0.63%)
Apr 16, 2012 31.55 31.55 31.55 31.55 100 +1.05(+3.44%)
Apr 13, 2012 30.50 30.50 30.50 30.50 123 -1.25(-3.94%)
Apr 12, 2012 31.75 31.75 31.75 31.75 513 +0.25(+0.79%)
Apr 11, 2012 32.50 32.50 31.50 31.50 800 -0.75(-2.33%)
Apr 10, 2012 32.00 32.25 31.50 32.25 2,000 -1.00(-3.01%)
Apr 05, 2012 33.25 33.25 33.25 0 +2.60(+8.48%)
Apr 04, 2012 31.12 31.12 30.25 30.65 3,166 -0.50(-1.62%)
Apr 03, 2012 30.85 31.15 30.85 31.15 6,176 +1.80(+6.15%)
Mar 30, 2012 29.35 29.35 29.35 0 -0.90(-2.98%)
Mar 28, 2012 30.25 30.25 30.25 0 +1.60(+5.58%)
Mar 27, 2012 28.75 28.75 28.65 28.65 339 -0.85(-2.88%)
Mar 23, 2012 29.50 29.50 29.50 0 +2.00(+7.27%)
Mar 22, 2012 28.35 28.35 27.50 27.50 1,390 -0.90(-3.17%)
Mar 21, 2012 28.40 28.40 28.40 28.40 490 -0.10(-0.35%)
Mar 20, 2012 28.50 29.50 28.50 28.50 1,600 -0.95(-3.23%)
Mar 19, 2012 29.45 29.45 29.45 29.45 100 +0.95(+3.33%)
Mar 16, 2012 28.50 28.50 28.50 28.50 500 -0.65(-2.23%)
Mar 14, 2012 29.15 29.15 29.15 0 +0.03(+0.11%)
Mar 13, 2012 29.12 29.12 29.12 29.12 1,140 -1.13(-3.74%)
Mar 12, 2012 29.25 30.25 29.25 30.25 1,050 +0.75(+2.54%)
Mar 09, 2012 29.50 29.50 29.50 29.50 200 -0.15(-0.51%)
Mar 08, 2012 30.00 30.00 29.65 29.65 850 +1.40(+4.96%)
Mar 07, 2012 30.10 30.10 28.25 28.25 445 -0.75(-2.59%)
Mar 06, 2012 28.80 29.00 28.80 29.00 223 -0.50(-1.69%)
Mar 05, 2012 29.50 29.50 29.50 29.50 2,210 +0.90(+3.15%)
Mar 02, 2012 28.60 28.60 28.60 28.60 275 -0.65(-2.22%)
Mar 01, 2012 28.00 29.50 28.00 29.25 1,250 +1.25(+4.46%)
Feb 29, 2012 28.05 28.05 28.00 28.00 300 +0.05(+0.18%)
Feb 28, 2012 27.40 27.95 27.40 27.95 730 -0.30(-1.06%)
Feb 27, 2012 27.25 28.25 27.25 28.25 1,000 -1.25(-4.24%)
Feb 24, 2012 28.25 29.50 26.40 29.50 3,189 +0.25(+0.85%)
Feb 21, 2012 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 14, 2012 29.25 29.25 29.25 0 -0.25(-0.85%)
Feb 13, 2012 29.50 29.50 29.50 29.50 1,000 +0.50(+1.72%)
Feb 09, 2012 29.00 29.00 29.00 0 +0.10(+0.35%)
Feb 07, 2012 28.90 28.90 28.90 285 +0.15(+0.52%)
Feb 06, 2012 27.50 28.75 27.50 28.75 1,002 -0.75(-2.54%)
Feb 03, 2012 30.00 30.00 28.80 29.50 1,300 -0.35(-1.17%)
Feb 02, 2012 29.85 29.85 29.85 29.85 755 -0.15(-0.50%)
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.