Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyundai Motor Reg S (OP: HYMTF )

56.42 -0.47 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 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 (%)
Feb 28, 2011 26.00 26.00 26.00 26.00 1,400 +0.70(+2.77%)
Feb 23, 2011 25.30 25.30 25.30 410 -1.24(-4.69%)
Feb 22, 2011 26.54 26.54 26.54 26.54 300 +0.10(+0.40%)
Feb 16, 2011 26.44 26.44 26.44 0 -1.26(-4.54%)
Feb 14, 2011 27.70 27.70 27.70 0 +1.55(+5.92%)
Feb 11, 2011 26.15 26.15 26.15 26.15 370 -0.16(-0.60%)
Feb 10, 2011 27.00 27.00 26.30 26.31 3,630 -2.49(-8.65%)
Feb 07, 2011 28.80 28.80 28.80 530 -1.45(-4.79%)
Feb 01, 2011 30.25 30.25 30.25 0 +0.15(+0.50%)
Jan 27, 2011 30.10 30.10 30.10 170 +0.04(+0.13%)
Jan 26, 2011 30.06 30.06 30.06 30.06 800 +0.70(+2.37%)
Jan 25, 2011 29.36 29.36 29.36 29.36 660 +0.36(+1.25%)
Jan 21, 2011 29.00 29.00 29.00 0 -1.91(-6.18%)
Jan 19, 2011 30.91 30.91 30.91 0 +0.31(+1.01%)
Jan 18, 2011 30.48 30.60 30.45 30.60 3,522 +0.05(+0.17%)
Jan 13, 2011 30.55 30.55 30.55 30.55 0 +0.30(+0.99%)
Jan 12, 2011 30.80 30.80 30.10 30.25 13,860 +1.00(+3.42%)
Jan 11, 2011 29.25 29.25 29.25 29.25 200 +0.00(+0.00%)
Jan 10, 2011 30.25 30.25 29.25 29.25 960 -0.55(-1.84%)
Jan 07, 2011 29.94 30.04 29.80 29.80 5,122 -0.18(-0.59%)
Jan 06, 2011 29.55 29.97 29.55 29.97 6,650 +2.56(+9.33%)
Jan 04, 2011 27.41 27.41 27.41 0 +1.41(+5.44%)
Jan 03, 2011 26.00 26.00 26.00 26.00 200 -1.69(-6.12%)
Dec 31, 2010 27.69 27.69 27.69 27.69 1,160 +0.44(+1.63%)
Dec 29, 2010 27.25 27.25 27.25 0 +0.05(+0.18%)
Dec 27, 2010 27.20 27.20 27.20 0 -1.80(-6.21%)
Dec 23, 2010 29.00 29.00 29.00 29.00 1,580 +1.20(+4.32%)
Dec 21, 2010 27.80 27.80 27.80 100 +0.55(+2.02%)
Dec 20, 2010 27.35 27.35 27.25 27.25 457 +0.25(+0.93%)
Dec 17, 2010 27.00 27.00 27.00 27.00 1,000 -0.50(-1.82%)
Dec 16, 2010 27.50 27.50 27.50 27.50 500 +0.00(+0.00%)
Dec 14, 2010 27.50 27.50 27.50 0 -0.05(-0.18%)
Dec 13, 2010 28.50 28.50 27.50 27.55 1,405 -0.52(-1.84%)
Dec 10, 2010 28.07 28.07 28.07 28.07 330 -0.63(-2.21%)
Dec 09, 2010 28.35 28.71 28.35 28.70 530 +0.85(+3.05%)
Dec 08, 2010 27.85 27.85 27.85 27.85 200 -0.85(-2.96%)
Dec 07, 2010 28.70 28.70 28.70 28.70 440 +0.70(+2.50%)
Dec 06, 2010 28.00 28.00 28.00 28.00 1,100 +0.00(+0.00%)
Dec 03, 2010 26.16 28.00 26.16 28.00 1,854 +0.50(+1.82%)
Dec 02, 2010 27.50 27.50 27.50 27.50 300 -0.55(-1.96%)
Dec 01, 2010 27.74 28.05 27.74 28.05 3,160 +1.60(+6.05%)
Nov 29, 2010 26.45 26.45 26.45 26.45 15,000 -0.35(-1.31%)
Nov 26, 2010 26.60 26.80 26.60 26.80 6,915 -1.95(-6.78%)
Nov 24, 2010 28.05 28.75 28.75 28.75 2,880 +2.25(+8.49%)
Nov 23, 2010 26.25 26.55 26.25 26.50 900 -3.25(-10.94%)
Nov 19, 2010 29.75 29.75 29.75 29.75 0 +0.35(+1.21%)
Nov 18, 2010 29.40 29.40 29.40 29.40 840 +0.20(+0.69%)
Nov 17, 2010 29.05 29.20 29.20 29.20 700 +0.65(+2.28%)
Nov 16, 2010 28.55 28.55 28.55 28.55 250 -1.10(-3.71%)
Nov 12, 2010 29.65 29.65 29.65 29.65 0 +0.25(+0.85%)
Nov 11, 2010 29.40 29.40 29.40 29.40 470 +0.65(+2.26%)
Nov 05, 2010 28.75 28.75 28.75 0 -0.50(-1.71%)
Nov 04, 2010 28.30 29.70 28.30 29.25 3,050 +1.25(+4.46%)
Nov 03, 2010 27.75 28.00 27.75 28.00 5,300 +1.00(+3.70%)
Nov 02, 2010 27.00 27.00 27.00 27.00 790 -0.25(-0.92%)
Nov 01, 2010 27.10 27.25 27.10 27.25 600 +1.00(+3.81%)
Oct 29, 2010 26.25 26.25 26.25 26.25 300 +0.51(+1.98%)
Oct 28, 2010 25.74 26.00 25.74 25.74 3,685 +0.99(+4.00%)
Oct 22, 2010 24.75 24.75 24.75 300 +0.75(+3.12%)
Oct 19, 2010 24.00 24.00 24.00 1,050 -1.65(-6.43%)
Oct 18, 2010 24.65 25.75 24.65 25.65 865 +0.05(+0.20%)
Oct 15, 2010 25.80 25.80 25.60 25.60 300 -0.07(-0.29%)
Oct 14, 2010 25.68 25.68 25.68 25.68 110 +0.68(+2.70%)
Oct 13, 2010 25.00 25.00 25.00 25.00 400 +1.00(+4.17%)
Oct 12, 2010 24.00 24.00 24.00 24.00 100 -0.50(-2.04%)
Oct 11, 2010 24.70 24.70 24.25 24.50 8,322 +0.00(+0.00%)
Oct 08, 2010 24.85 24.85 24.50 24.50 670 +0.00(+0.00%)
Oct 07, 2010 25.20 25.50 24.50 24.50 2,300 -0.50(-2.00%)
Oct 06, 2010 25.00 25.00 25.00 25.00 350 +0.50(+2.04%)
Oct 05, 2010 24.50 24.50 24.50 24.50 490 +0.10(+0.41%)
Oct 04, 2010 17.30 24.40 24.40 24.40 630 -0.10(-0.41%)
Oct 01, 2010 24.50 24.50 24.50 24.50 200 +0.60(+2.51%)
Sep 28, 2010 23.90 23.90 23.90 0 +0.10(+0.42%)
Sep 27, 2010 23.80 23.80 23.80 23.80 100 +0.15(+0.63%)
Sep 24, 2010 23.65 23.95 23.65 23.65 1,130 +0.85(+3.73%)
Sep 23, 2010 22.80 22.80 22.80 22.80 100 -0.40(-1.72%)
Sep 22, 2010 22.95 23.20 22.95 23.20 2,860 +0.25(+1.09%)
Sep 20, 2010 22.95 22.95 22.95 0 +0.40(+1.77%)
Sep 17, 2010 22.05 22.55 22.05 22.55 2,228 +0.30(+1.35%)
Sep 15, 2010 22.25 22.25 22.25 22.25 500 -0.54(-2.37%)
Sep 14, 2010 22.80 23.75 22.79 22.79 613 +0.54(+2.43%)
Sep 13, 2010 22.25 22.25 22.25 22.25 150 +1.10(+5.20%)
Sep 08, 2010 21.15 21.15 21.15 0 +0.55(+2.67%)
Sep 07, 2010 20.60 20.60 20.60 20.60 2,893 +0.10(+0.49%)
Sep 02, 2010 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 01, 2010 20.60 20.60 20.50 20.50 900 +0.60(+3.02%)
Aug 31, 2010 19.95 19.95 19.90 19.90 500 +0.50(+2.58%)
Aug 30, 2010 19.90 19.90 19.40 19.40 600 -0.10(-0.51%)
Aug 27, 2010 19.50 19.50 19.50 19.50 100 -0.70(-3.47%)
Aug 23, 2010 20.20 20.20 20.20 0 +0.10(+0.50%)
Aug 20, 2010 20.10 20.10 20.10 20.10 350 -2.40(-10.67%)
Aug 19, 2010 22.50 22.50 22.50 22.50 740 +2.20(+10.84%)
Aug 10, 2010 20.30 20.30 20.30 0 -1.20(-5.58%)
Aug 06, 2010 21.50 21.50 21.50 0 -0.10(-0.46%)
Aug 03, 2010 21.60 21.60 21.60 0 -0.20(-0.92%)
Aug 02, 2010 21.80 21.80 21.80 21.80 300 +1.25(+6.08%)
Jul 30, 2010 20.55 20.55 20.55 20.55 100 +0.55(+2.75%)
Jul 28, 2010 20.00 20.00 20.00 0 +0.80(+4.17%)
Jul 26, 2010 19.20 19.20 19.20 0 -1.05(-5.19%)
Jul 21, 2010 20.25 20.25 20.25 0 +1.25(+6.58%)
Jul 19, 2010 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 16, 2010 19.00 19.00 19.00 19.00 100 -0.30(-1.55%)
Jul 15, 2010 18.60 19.30 18.60 19.30 500 +0.15(+0.78%)
Jul 14, 2010 19.15 19.15 19.15 19.15 100 -0.60(-3.04%)
Jul 13, 2010 19.75 19.75 19.75 19.75 1,000 -1.25(-5.95%)
Jul 12, 2010 21.00 21.00 21.00 21.00 1,000 +1.55(+7.97%)
Jul 09, 2010 19.45 19.45 19.45 19.45 100 +0.45(+2.37%)
Jul 08, 2010 19.00 19.00 19.00 19.00 100 -0.40(-2.06%)
Jul 07, 2010 19.25 19.40 19.25 19.40 200 -0.40(-2.02%)
Jul 01, 2010 19.80 19.80 19.80 0 -1.45(-6.82%)
Jun 30, 2010 21.25 21.25 21.25 21.25 325 +1.05(+5.20%)
Jun 29, 2010 20.70 20.70 20.10 20.20 1,256 -0.45(-2.18%)
Jun 25, 2010 20.65 20.65 20.65 20.65 2,406 +0.13(+0.63%)
Jun 23, 2010 20.52 20.52 20.52 0 -0.23(-1.11%)
Jun 17, 2010 20.75 20.75 20.75 0 +0.25(+1.22%)
Jun 16, 2010 20.50 20.50 20.50 20.50 250 +0.70(+3.54%)
Jun 14, 2010 19.80 19.80 19.80 0 +0.80(+4.21%)
Jun 11, 2010 19.00 19.00 19.00 19.00 512 -0.49(-2.50%)
Jun 10, 2010 19.49 19.49 19.49 19.49 12,710 +0.14(+0.71%)
Jun 09, 2010 19.35 19.35 19.35 19.35 200 +0.05(+0.26%)
Jun 08, 2010 19.30 19.30 19.30 19.30 600 -0.45(-2.28%)
Jun 04, 2010 19.75 19.75 19.75 0 -0.25(-1.25%)
Jun 03, 2010 20.00 20.00 20.00 20.00 1,000 +0.10(+0.50%)
Jun 02, 2010 19.90 19.90 19.90 19.90 350 +0.00(+0.00%)
Jun 01, 2010 19.90 19.90 19.90 19.90 165 -0.50(-2.45%)
May 27, 2010 20.40 20.40 20.40 20.40 0 +1.70(+9.09%)
May 25, 2010 18.70 18.70 18.70 1,000 -1.80(-8.78%)
May 24, 2010 20.50 20.50 20.50 20.50 550 +0.00(+0.00%)
May 20, 2010 20.50 20.50 20.50 20.50 0 -1.08(-5.00%)
May 18, 2010 21.58 21.58 21.58 0 -0.72(-3.23%)
May 14, 2010 22.30 22.30 22.30 0 +0.80(+3.72%)
May 13, 2010 21.45 22.00 21.45 21.50 6,013 +0.60(+2.87%)
May 12, 2010 20.80 20.90 20.71 20.90 6,980 +0.40(+1.95%)
May 11, 2010 20.50 20.50 20.50 20.50 100 +0.50(+2.50%)
May 10, 2010 20.70 20.70 20.00 20.00 300 +1.10(+5.82%)
May 07, 2010 18.90 18.90 18.90 18.90 300 -0.10(-0.53%)
May 06, 2010 20.90 21.00 19.00 19.00 2,750 -2.15(-10.17%)
May 05, 2010 21.15 21.15 21.15 21.15 400 -0.85(-3.86%)
May 03, 2010 22.00 22.00 22.00 22.00 0 +0.75(+3.53%)
Apr 30, 2010 21.25 21.25 21.25 21.25 100 -0.20(-0.93%)
Apr 29, 2010 20.70 21.45 20.70 21.45 1,250 +0.45(+2.14%)
Apr 28, 2010 20.40 21.00 20.20 21.00 10,730 +0.35(+1.69%)
Apr 27, 2010 20.50 20.70 20.50 20.65 3,190 -0.35(-1.67%)
Apr 26, 2010 20.50 21.00 20.50 21.00 350 +1.00(+5.00%)
Apr 22, 2010 20.00 20.00 20.00 20.00 0 +0.25(+1.27%)
Apr 21, 2010 19.75 19.75 19.75 19.75 100 +0.00(+0.00%)
Apr 16, 2010 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 15, 2010 19.75 19.75 19.75 19.75 700 +0.10(+0.51%)
Apr 12, 2010 19.65 19.65 19.65 19.65 0 -0.15(-0.76%)
Apr 09, 2010 19.80 19.80 19.80 19.80 310 +0.39(+2.00%)
Apr 07, 2010 19.41 19.41 19.41 19.41 7,800 -0.34(-1.71%)
Apr 06, 2010 19.35 19.75 19.35 19.75 2,300 +0.25(+1.28%)
Apr 05, 2010 19.50 20.00 19.50 19.50 8,600 +0.00(+0.00%)
Apr 01, 2010 19.50 19.50 19.50 0 +1.50(+8.33%)
Mar 31, 2010 18.70 18.70 18.00 18.00 400 -0.50(-2.70%)
Mar 29, 2010 18.50 18.50 18.50 18.50 0 -0.65(-3.39%)
Mar 26, 2010 19.15 19.15 19.15 19.15 600 +1.15(+6.39%)
Mar 24, 2010 18.00 18.00 18.00 18.00 0 +0.40(+2.27%)
Mar 22, 2010 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Mar 17, 2010 17.60 17.60 17.60 17.60 0 +0.35(+2.03%)
Mar 16, 2010 17.25 17.25 17.25 17.25 1,715 -0.25(-1.43%)
Mar 15, 2010 17.50 17.50 17.50 17.50 571 +0.00(+0.00%)
Mar 12, 2010 17.00 17.50 17.00 17.50 2,400 +0.00(+0.00%)
Mar 11, 2010 17.50 17.50 17.50 17.50 360 -0.20(-1.13%)
Mar 10, 2010 17.70 17.70 17.70 17.70 200 +0.10(+0.57%)
Mar 09, 2010 17.00 17.60 17.00 17.60 1,500 -0.90(-4.86%)
Mar 08, 2010 18.20 18.50 17.55 18.50 1,600 +0.65(+3.64%)
Mar 05, 2010 18.15 18.15 17.85 17.85 670 +0.10(+0.56%)
Mar 04, 2010 17.75 17.75 17.75 17.75 600 +0.25(+1.43%)
Mar 03, 2010 17.50 17.50 17.50 17.50 257 +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.