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 30, 2014 55.30 55.30 55.30 55.30 2,484 -0.20(-0.36%)
Jan 29, 2014 55.50 55.50 55.50 55.50 1,872 +0.50(+0.91%)
Jan 28, 2014 54.25 55.00 53.25 55.00 1,791 +2.99(+5.75%)
Jan 27, 2014 52.01 52.01 52.01 52.01 3,080 -1.34(-2.51%)
Jan 23, 2014 53.35 53.35 53.35 260 -0.65(-1.20%)
Jan 21, 2014 54.00 54.00 54.00 50 -0.60(-1.10%)
Jan 17, 2014 54.60 54.60 54.60 0 -0.95(-1.71%)
Jan 15, 2014 55.55 55.55 55.55 55.55 71 -2.15(-3.73%)
Jan 13, 2014 57.70 57.70 57.70 57.70 0 -0.55(-0.94%)
Jan 08, 2014 58.25 58.25 58.25 58.25 370 +1.10(+1.92%)
Jan 02, 2014 57.15 57.15 57.15 0 -0.85(-1.47%)
Dec 31, 2013 58.00 58.00 58.00 0 +0.00(+0.00%)
Dec 27, 2013 58.00 58.00 58.00 328 +0.00(+0.00%)
Dec 24, 2013 58.00 58.00 58.00 0 -0.62(-1.06%)
Dec 18, 2013 58.62 58.62 58.62 0 +0.17(+0.29%)
Dec 17, 2013 58.45 58.45 58.45 58.45 330 -1.45(-2.42%)
Dec 16, 2013 59.90 59.90 58.45 59.90 3,141 +1.25(+2.13%)
Dec 13, 2013 58.65 58.65 58.65 58.65 0 +2.85(+5.11%)
Dec 10, 2013 55.80 55.80 55.80 55.80 0 -4.20(-7.00%)
Dec 09, 2013 60.00 60.00 60.00 60.00 271 +3.59(+6.36%)
Dec 06, 2013 56.41 56.41 56.41 56.41 640 +0.41(+0.73%)
Dec 05, 2013 56.00 56.00 56.00 56.00 1,000 +1.95(+3.61%)
Dec 04, 2013 54.05 54.05 54.05 54.05 580 -2.95(-5.18%)
Dec 03, 2013 56.30 57.00 56.30 57.00 520 -3.00(-5.00%)
Dec 02, 2013 60.00 60.00 60.00 60.00 630 +0.75(+1.27%)
Nov 27, 2013 59.25 59.25 59.25 860 +2.10(+3.67%)
Nov 26, 2013 57.15 57.15 57.15 57.15 161 -1.95(-3.30%)
Nov 18, 2013 59.10 59.10 59.10 0 +1.60(+2.78%)
Nov 15, 2013 57.50 57.50 57.50 57.50 1,284 +0.00(+0.00%)
Nov 11, 2013 57.50 57.50 57.50 0 +0.95(+1.68%)
Nov 08, 2013 57.25 57.25 56.55 56.55 362 -2.45(-4.15%)
Nov 06, 2013 59.00 59.00 59.00 0 +1.30(+2.25%)
Nov 05, 2013 57.70 57.70 57.70 57.70 482 +3.22(+5.91%)
Oct 31, 2013 54.48 54.48 54.48 0 -0.47(-0.86%)
Oct 30, 2013 54.95 54.95 54.95 54.95 1,570 -0.51(-0.92%)
Oct 28, 2013 55.46 55.46 55.46 0 +2.11(+3.95%)
Oct 24, 2013 53.35 53.35 53.35 53.35 0 +0.79(+1.50%)
Oct 23, 2013 53.00 53.00 52.56 52.56 4,120 -1.24(-2.31%)
Oct 22, 2013 53.80 53.80 53.80 53.80 160 +1.87(+3.61%)
Oct 18, 2013 51.93 51.93 51.93 0 -0.27(-0.52%)
Oct 16, 2013 52.20 52.20 52.20 0 -0.75(-1.42%)
Oct 15, 2013 52.00 52.95 52.00 52.95 668 +1.45(+2.82%)
Oct 14, 2013 51.50 51.50 51.50 51.50 100 -1.50(-2.83%)
Oct 10, 2013 53.00 53.00 53.00 0 +1.50(+2.91%)
Oct 09, 2013 52.50 52.50 51.00 51.50 808 -0.75(-1.44%)
Oct 08, 2013 51.80 52.25 51.80 52.25 1,223 +2.75(+5.56%)
Oct 07, 2013 50.75 50.75 49.50 49.50 1,149 -1.25(-2.46%)
Oct 04, 2013 49.50 50.75 49.50 50.75 1,290 +0.90(+1.81%)
Oct 03, 2013 50.25 50.25 49.85 49.85 480 +0.85(+1.73%)
Oct 02, 2013 49.00 49.00 49.00 49.00 400 -2.00(-3.92%)
Oct 01, 2013 51.00 51.00 51.00 51.00 631 -1.80(-3.41%)
Sep 26, 2013 52.80 52.80 52.80 0 +0.80(+1.54%)
Sep 25, 2013 52.00 52.00 52.00 52.00 454 +1.45(+2.87%)
Sep 24, 2013 50.55 50.55 50.55 50.55 800 +0.59(+1.18%)
Sep 23, 2013 49.96 49.96 49.96 49.96 790 -1.79(-3.46%)
Sep 20, 2013 51.85 51.85 50.25 51.75 1,252 +2.05(+4.12%)
Sep 19, 2013 50.00 51.75 49.70 49.70 1,258 -0.65(-1.29%)
Sep 17, 2013 50.35 50.35 50.35 0 +2.35(+4.90%)
Sep 13, 2013 48.00 48.00 48.00 48.00 0 -1.50(-3.03%)
Sep 10, 2013 49.50 49.50 49.50 0 +0.75(+1.54%)
Sep 09, 2013 48.75 48.75 48.75 48.75 812 +0.75(+1.56%)
Sep 06, 2013 48.00 48.00 48.00 48.00 178 -0.50(-1.03%)
Sep 05, 2013 48.50 48.50 48.50 48.50 656 +0.30(+0.62%)
Sep 04, 2013 47.90 48.20 47.90 48.20 2,970 +1.50(+3.21%)
Sep 03, 2013 47.50 47.50 46.70 46.70 606 +1.22(+2.69%)
Aug 28, 2013 45.48 45.48 45.48 920 -0.27(-0.60%)
Aug 27, 2013 45.75 45.75 45.75 45.75 192 +1.75(+3.98%)
Aug 23, 2013 44.00 44.00 44.00 44.00 0 -2.00(-4.35%)
Aug 22, 2013 46.00 46.00 46.00 46.00 748 +0.75(+1.66%)
Aug 21, 2013 45.00 46.00 45.00 45.25 1,343 -1.00(-2.16%)
Aug 20, 2013 46.25 46.25 46.25 46.25 326 -1.75(-3.65%)
Aug 19, 2013 48.00 48.00 48.00 48.00 125 +4.00(+9.09%)
Aug 15, 2013 44.00 44.00 44.00 0 -4.25(-8.81%)
Aug 14, 2013 46.25 48.25 46.25 48.25 3,742 +2.00(+4.32%)
Aug 07, 2013 46.25 46.25 46.25 550 -1.35(-2.84%)
Aug 06, 2013 48.00 48.00 47.60 47.60 4,545 +1.05(+2.26%)
Aug 05, 2013 46.78 46.78 46.55 46.55 302 +2.45(+5.56%)
Jul 31, 2013 44.10 44.10 44.10 0 -0.40(-0.90%)
Jul 30, 2013 43.71 44.50 43.71 44.50 1,288 +1.15(+2.65%)
Jul 29, 2013 43.35 43.35 43.35 43.35 148 +2.40(+5.86%)
Jul 22, 2013 40.95 40.95 40.95 600 +0.40(+0.99%)
Jul 16, 2013 40.55 40.55 40.55 0 +0.05(+0.12%)
Jul 11, 2013 40.50 40.50 40.50 340 +1.35(+3.45%)
Jul 09, 2013 39.15 39.15 39.15 0 +0.60(+1.57%)
Jul 08, 2013 38.55 38.55 38.55 38.55 12,300 -1.31(-3.29%)
Jul 03, 2013 39.86 39.86 39.86 39.86 0 -3.45(-7.97%)
Jul 01, 2013 43.31 43.31 43.31 0 +2.78(+6.86%)
Jun 25, 2013 40.53 40.53 40.53 40.53 0 +1.43(+3.66%)
Jun 24, 2013 39.99 40.50 39.10 39.10 931 -0.89(-2.23%)
Jun 17, 2013 39.99 39.99 39.99 39.99 0 +0.99(+2.54%)
Jun 14, 2013 41.50 41.50 39.00 39.00 1,287 -0.75(-1.89%)
Jun 12, 2013 39.75 39.75 39.75 39.75 0 -0.05(-0.13%)
Jun 10, 2013 39.80 39.80 39.80 39.80 0 +0.15(+0.38%)
Jun 07, 2013 39.65 39.65 39.65 39.65 843 -0.60(-1.49%)
Jun 06, 2013 40.25 40.25 40.25 40.25 860 +0.10(+0.25%)
Jun 04, 2013 40.15 40.15 40.15 680 -1.10(-2.67%)
May 30, 2013 41.25 41.25 41.25 41.25 0 -1.50(-3.51%)
May 28, 2013 42.75 42.75 42.75 330 +2.75(+6.88%)
May 24, 2013 40.50 40.50 40.00 40.00 5,102 -0.80(-1.96%)
May 22, 2013 40.80 40.80 40.80 40.80 0 +1.12(+2.81%)
May 21, 2013 39.68 39.68 39.68 39.68 360 +3.68(+10.23%)
May 16, 2013 36.00 36.00 36.00 190 -0.75(-2.04%)
May 14, 2013 36.75 36.75 36.75 3,430 +2.00(+5.76%)
May 10, 2013 34.75 34.75 34.75 34.75 0 -1.50(-4.14%)
May 09, 2013 36.20 36.25 36.20 36.25 3,040 -0.35(-0.96%)
May 08, 2013 36.60 36.60 36.60 36.60 480 +0.60(+1.67%)
May 07, 2013 36.00 37.00 36.00 36.00 5,502 +0.50(+1.41%)
May 06, 2013 35.50 35.50 35.50 35.50 100 -0.50(-1.39%)
May 02, 2013 36.00 36.00 36.00 0 +1.50(+4.35%)
Apr 29, 2013 34.50 34.50 34.50 440 +1.25(+3.76%)
Apr 26, 2013 33.50 35.00 33.25 33.25 4,685 -1.75(-5.00%)
Apr 25, 2013 35.10 35.10 35.00 35.00 2,385 +1.00(+2.94%)
Apr 24, 2013 34.00 34.00 34.00 34.00 864 +1.63(+5.03%)
Apr 19, 2013 32.37 32.37 32.37 32.37 0 -1.48(-4.37%)
Apr 18, 2013 33.85 33.85 33.85 33.85 556 +0.28(+0.83%)
Apr 16, 2013 33.57 33.57 33.57 0 +0.97(+2.98%)
Apr 15, 2013 32.75 32.75 32.60 32.60 1,604 -1.45(-4.26%)
Apr 10, 2013 34.05 34.05 34.05 910 +1.55(+4.77%)
Apr 09, 2013 32.50 32.50 32.50 32.50 1,232 +1.70(+5.52%)
Apr 08, 2013 30.80 30.80 30.80 30.80 250 -1.20(-3.75%)
Apr 05, 2013 31.00 32.00 31.00 32.00 1,000 -0.50(-1.54%)
Apr 04, 2013 32.50 32.50 32.50 32.50 380 -2.25(-6.47%)
Apr 03, 2013 34.75 34.75 34.75 34.75 5,750 -0.00(-0.01%)
Apr 02, 2013 34.75 34.75 34.75 34.75 7,890 -0.33(-0.93%)
Mar 28, 2013 35.08 35.08 35.08 0 +0.08(+0.23%)
Mar 27, 2013 34.20 35.00 34.20 35.00 750 -0.50(-1.41%)
Mar 26, 2013 34.79 35.50 34.79 35.50 949 +1.00(+2.90%)
Mar 25, 2013 34.50 34.50 34.50 34.50 5,630 +0.50(+1.47%)
Mar 22, 2013 33.40 34.00 33.40 34.00 1,265 +0.25(+0.74%)
Mar 21, 2013 33.75 33.75 32.75 33.75 1,538 +0.02(+0.07%)
Mar 20, 2013 33.73 33.73 33.73 33.73 170 +2.28(+7.24%)
Mar 14, 2013 31.45 31.45 31.45 5,210 -1.55(-4.70%)
Mar 12, 2013 33.00 33.00 33.00 33.00 2,250 +0.00(+0.00%)
Mar 11, 2013 31.00 33.00 31.00 33.00 2,885 +0.00(+0.00%)
Mar 06, 2013 33.00 33.00 33.00 3,170 -0.25(-0.75%)
Mar 05, 2013 33.00 33.25 33.00 33.25 2,725 +0.05(+0.15%)
Feb 28, 2013 33.20 33.20 33.20 1,880 +0.90(+2.79%)
Feb 27, 2013 32.30 32.30 32.30 32.30 685 -0.20(-0.62%)
Feb 25, 2013 32.50 32.50 32.50 32.50 0 +0.92(+2.92%)
Feb 21, 2013 31.58 31.58 31.58 31.58 0 -0.67(-2.09%)
Feb 20, 2013 31.50 32.25 31.50 32.25 26,361 -0.25(-0.77%)
Feb 14, 2013 32.50 32.50 32.50 50,000 -0.50(-1.52%)
Feb 13, 2013 33.00 33.00 33.00 33.00 139 +2.50(+8.20%)
Feb 07, 2013 30.50 30.50 30.50 0 -1.55(-4.84%)
Feb 05, 2013 32.05 32.05 32.05 0 +0.20(+0.63%)
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.