Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

31.02 +1.04 (+3.47%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 30.06 31.27 30.06 31.25 1,596 +0.85(+2.80%)
Nov 29, 2022 29.60 30.59 29.03 30.40 1,597 +0.80(+2.70%)
Nov 28, 2022 29.74 30.45 29.60 29.60 2,500 -0.91(-2.98%)
Nov 25, 2022 30.51 30.51 30.51 30.51 224 +1.51(+5.20%)
Nov 23, 2022 29.00 29.00 29.00 29.00 352 -0.41(-1.39%)
Nov 22, 2022 29.41 29.41 29.41 29.41 784 -0.10(-0.34%)
Nov 21, 2022 29.61 29.75 28.64 29.51 1,042 +1.10(+3.87%)
Nov 18, 2022 29.23 30.11 28.41 28.41 1,572 -1.34(-4.50%)
Nov 17, 2022 30.35 30.35 29.75 29.75 320 -0.75(-2.46%)
Nov 16, 2022 31.32 31.32 30.50 30.50 1,190 -0.57(-1.83%)
Nov 15, 2022 31.56 31.97 31.07 31.07 10,288 +0.07(+0.23%)
Nov 14, 2022 30.91 31.25 30.91 31.00 1,293 +0.00(+0.00%)
Nov 11, 2022 30.79 31.33 30.25 31.00 5,014 +0.90(+2.99%)
Nov 10, 2022 29.50 30.20 29.50 30.10 4,753 +0.75(+2.56%)
Nov 09, 2022 29.35 29.35 29.35 29.35 313 +0.35(+1.21%)
Nov 08, 2022 29.09 29.27 28.90 29.00 6,852 -0.10(-0.34%)
Nov 07, 2022 28.10 29.50 28.10 29.10 1,567 +0.65(+2.28%)
Nov 04, 2022 26.80 28.58 26.80 28.45 1,913 +0.27(+0.96%)
Nov 03, 2022 27.06 28.18 27.00 28.18 3,132 +0.63(+2.28%)
Nov 02, 2022 27.55 27.55 27.55 27.55 400 -0.95(-3.32%)
Nov 01, 2022 27.63 28.50 27.63 28.50 3,031 +0.89(+3.22%)
Oct 31, 2022 27.09 27.61 27.09 27.61 1,102 +0.29(+1.06%)
Oct 28, 2022 27.72 27.72 27.27 27.32 683 +0.22(+0.81%)
Oct 27, 2022 27.30 27.30 27.00 27.10 4,922 -0.05(-0.18%)
Oct 26, 2022 27.20 27.20 27.12 27.15 2,054 +0.05(+0.18%)
Oct 25, 2022 26.70 27.45 26.70 27.10 2,172 +0.04(+0.15%)
Oct 24, 2022 27.10 27.10 25.56 27.06 2,256 -0.20(-0.73%)
Oct 21, 2022 27.39 28.00 27.25 27.26 11,728 -0.74(-2.64%)
Oct 20, 2022 27.77 28.00 27.75 28.00 926 +0.00(+0.00%)
Oct 19, 2022 27.72 28.00 27.50 28.00 3,724 +0.11(+0.39%)
Oct 18, 2022 28.15 28.15 27.89 27.89 1,649 +0.39(+1.42%)
Oct 14, 2022 27.50 238 +0.00(+0.00%)
Oct 13, 2022 27.12 28.23 27.00 27.50 1,860 -0.42(-1.50%)
Oct 12, 2022 27.76 27.92 27.76 27.92 1,178 +0.83(+3.06%)
Oct 11, 2022 28.64 29.45 27.08 27.09 171,696 -1.91(-6.59%)
Oct 10, 2022 29.00 29.00 29.00 29.00 419 -1.10(-3.65%)
Oct 07, 2022 28.95 30.10 28.95 30.10 8,948 +0.15(+0.50%)
Oct 06, 2022 30.00 30.95 29.95 29.95 1,388 -0.80(-2.60%)
Oct 05, 2022 31.00 31.92 29.50 30.75 3,544 -0.05(-0.18%)
Oct 04, 2022 31.95 31.95 30.80 30.80 8,567 +0.86(+2.85%)
Oct 03, 2022 30.00 30.00 29.70 29.95 6,484 +0.35(+1.18%)
Sep 30, 2022 29.69 29.69 29.60 29.60 7,163 -0.89(-2.92%)
Sep 29, 2022 29.62 30.49 29.62 30.49 15,787 -0.66(-2.12%)
Sep 28, 2022 31.15 31.15 30.98 31.15 935 +0.83(+2.74%)
Sep 27, 2022 31.20 31.20 30.32 30.32 12,206 -0.96(-3.07%)
Sep 26, 2022 31.00 31.28 30.99 31.28 964 -0.22(-0.70%)
Sep 23, 2022 31.50 32.50 31.22 31.50 15,282 -0.50(-1.56%)
Sep 22, 2022 34.43 34.43 32.00 32.00 855 -0.76(-2.32%)
Sep 21, 2022 33.03 33.25 32.75 32.76 2,711 -0.25(-0.76%)
Sep 20, 2022 33.68 33.68 33.01 33.01 4,074 -0.74(-2.19%)
Sep 19, 2022 33.75 33.75 33.62 33.75 3,992 -0.00(-0.00%)
Sep 16, 2022 33.50 33.75 33.50 33.75 599 -1.25(-3.57%)
Sep 15, 2022 34.50 35.00 34.50 35.00 493 +1.41(+4.21%)
Sep 14, 2022 33.59 33.59 33.59 33.59 229 -0.10(-0.30%)
Sep 13, 2022 34.45 34.45 33.19 33.69 32,174 -0.76(-2.21%)
Sep 12, 2022 34.79 35.38 34.45 34.45 1,725 -0.20(-0.56%)
Sep 09, 2022 34.80 34.82 34.57 34.65 1,064 +0.18(+0.52%)
Sep 07, 2022 34.47 200 +0.97(+2.88%)
Sep 06, 2022 33.95 34.84 33.50 33.50 985 -1.34(-3.85%)
Sep 02, 2022 34.55 35.50 33.90 34.84 33,350 +1.63(+4.91%)
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.