Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

57.40 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.05 53.05 53.05 0 -0.20(-0.38%)
Jan 29, 2015 53.00 53.25 53.00 53.25 657 -1.80(-3.27%)
Jan 26, 2015 55.05 55.05 55.05 0 -0.70(-1.26%)
Jan 23, 2015 55.75 55.75 55.75 55.75 650 +0.10(+0.18%)
Jan 22, 2015 56.45 56.45 55.65 55.65 1,365 -0.60(-1.07%)
Jan 20, 2015 56.25 56.25 56.25 0 +0.99(+1.80%)
Jan 16, 2015 55.26 55.26 55.26 0 -0.49(-0.89%)
Jan 15, 2015 58.50 58.75 55.75 55.75 4,430 -1.80(-3.13%)
Jan 14, 2015 57.50 57.55 57.50 57.55 857 -0.95(-1.62%)
Jan 13, 2015 58.50 875 +0.25(+0.43%)
Jan 09, 2015 58.25 58.25 58.25 0 +1.00(+1.75%)
Jan 08, 2015 57.25 57.25 57.25 57.25 569 +1.05(+1.87%)
Jan 07, 2015 56.20 56.20 56.20 56.20 960 +0.93(+1.68%)
Jan 06, 2015 55.65 55.65 55.27 55.27 462 -1.23(-2.18%)
Jan 05, 2015 56.50 56.50 56.50 56.50 632 -0.25(-0.44%)
Dec 31, 2014 56.75 56.75 56.75 50 -0.75(-1.30%)
Dec 26, 2014 57.50 57.50 57.50 0 +1.40(+2.50%)
Dec 22, 2014 56.10 56.10 56.10 0 -0.65(-1.15%)
Dec 19, 2014 55.15 56.75 55.15 56.75 741 +2.75(+5.09%)
Dec 18, 2014 53.75 55.85 53.60 54.00 3,912 -3.00(-5.26%)
Dec 16, 2014 57.00 57.00 57.00 0 +2.55(+4.68%)
Dec 15, 2014 54.45 54.45 54.45 54.45 664 +0.40(+0.74%)
Dec 12, 2014 54.05 54.05 54.05 54.05 9,399 -1.70(-3.05%)
Dec 11, 2014 57.70 57.70 55.75 55.75 290 -1.90(-3.30%)
Dec 09, 2014 57.65 57.65 57.65 9,125 +1.65(+2.95%)
Dec 02, 2014 56.00 56.00 56.00 0 +0.44(+0.79%)
Nov 26, 2014 55.56 55.56 55.56 0 -1.79(-3.12%)
Nov 25, 2014 57.35 57.35 57.35 57.35 478 -0.90(-1.55%)
Nov 24, 2014 56.15 58.25 56.15 58.25 364 +2.60(+4.67%)
Nov 21, 2014 55.65 55.65 55.65 55.65 594 -0.70(-1.24%)
Nov 20, 2014 56.35 56.35 56.35 56.35 568 +0.23(+0.41%)
Nov 19, 2014 56.12 56.12 56.12 56.12 501 -3.39(-5.70%)
Nov 13, 2014 59.51 59.51 59.51 0 -0.09(-0.15%)
Nov 11, 2014 59.60 59.60 59.60 1,981 +3.80(+6.81%)
Nov 07, 2014 55.80 55.80 55.80 0 +0.05(+0.09%)
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.