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 (%)
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%)
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.