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 (%)
Mar 31, 2011 30.05 30.05 30.05 30.05 110 -0.40(-1.31%)
Mar 30, 2011 30.45 30.45 30.45 30.45 15,400 +0.30(+1.00%)
Mar 29, 2011 29.50 30.15 29.50 30.15 2,762 +1.15(+3.97%)
Mar 28, 2011 29.25 29.25 29.00 29.00 2,700 -1.00(-3.33%)
Mar 25, 2011 30.00 30.00 30.00 30.00 1,250 +0.20(+0.67%)
Mar 24, 2011 28.80 30.00 28.80 29.80 6,300 +1.25(+4.38%)
Mar 23, 2011 28.55 28.55 28.55 28.55 100 +0.30(+1.06%)
Mar 22, 2011 28.25 28.25 28.25 28.25 1,467 +1.10(+4.05%)
Mar 21, 2011 27.50 27.50 27.15 27.15 11,390 +0.05(+0.18%)
Mar 17, 2011 27.10 27.10 27.10 27.10 0 -0.15(-0.55%)
Mar 16, 2011 26.67 27.25 26.67 27.25 1,700 +0.25(+0.93%)
Mar 15, 2011 26.22 27.00 26.22 27.00 4,690 -0.40(-1.46%)
Mar 14, 2011 27.50 27.50 27.40 27.40 3,096 +0.40(+1.48%)
Mar 11, 2011 27.25 27.25 27.00 27.00 300 -1.50(-5.26%)
Mar 09, 2011 28.50 28.50 28.50 28.50 0 +1.85(+6.94%)
Mar 07, 2011 26.65 26.65 26.65 26.65 0 +0.15(+0.57%)
Mar 01, 2011 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
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%)
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.