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 (%)
Aug 31, 2015 39.60 39.60 39.60 39.60 219 -0.32(-0.81%)
Aug 26, 2015 39.92 39.92 39.92 0 +6.92(+20.98%)
Aug 24, 2015 33.00 33.00 33.00 0 -6.00(-15.38%)
Aug 21, 2015 40.16 40.16 39.00 39.00 1,080 -1.00(-2.50%)
Aug 19, 2015 40.00 40.00 40.00 50 -0.50(-1.23%)
Aug 18, 2015 40.50 40.50 40.50 40.50 692 -1.12(-2.69%)
Aug 14, 2015 41.62 41.62 41.62 0 +0.87(+2.13%)
Aug 13, 2015 40.00 41.40 40.00 40.75 1,986 -0.65(-1.57%)
Aug 12, 2015 41.40 41.40 41.40 41.40 640 -0.45(-1.08%)
Aug 07, 2015 41.85 41.85 41.85 0 +0.85(+2.07%)
Aug 06, 2015 41.00 41.00 41.00 41.00 11,670 -2.25(-5.20%)
Aug 04, 2015 43.25 43.25 43.25 0 +0.05(+0.12%)
Jul 30, 2015 43.20 43.20 43.20 0 +0.70(+1.65%)
Jul 28, 2015 42.50 42.50 42.50 0 -1.80(-4.06%)
Jul 27, 2015 44.30 44.30 44.30 44.30 2,265 +0.30(+0.68%)
Jul 23, 2015 44.00 44.00 44.00 0 +7.40(+20.22%)
Jul 20, 2015 36.60 36.60 36.60 0 -1.15(-3.05%)
Jul 17, 2015 37.25 37.75 37.25 37.75 997 -0.95(-2.45%)
Jul 14, 2015 38.70 38.70 38.70 0 +0.60(+1.57%)
Jul 09, 2015 38.10 38.10 38.10 475 -8.20(-17.71%)
Jun 30, 2015 46.30 46.30 46.30 18 +1.30(+2.89%)
Jun 24, 2015 45.00 45.00 45.00 36 +0.50(+1.12%)
Jun 23, 2015 44.50 44.50 44.50 44.50 1,630 +0.10(+0.23%)
Jun 17, 2015 44.40 44.40 44.40 0 -1.02(-2.25%)
Jun 16, 2015 45.42 45.42 45.42 45.42 610 +0.90(+2.02%)
Jun 15, 2015 44.52 44.52 44.52 44.52 3,000 -1.98(-4.26%)
Jun 11, 2015 46.50 46.50 46.50 0 -0.30(-0.64%)
Jun 10, 2015 46.80 46.80 46.80 46.80 887 +0.67(+1.45%)
Jun 09, 2015 46.13 46.13 46.13 46.13 825 -1.52(-3.19%)
Jun 05, 2015 47.65 47.65 47.65 38 -2.45(-4.89%)
Jun 04, 2015 50.10 50.10 50.10 50.10 500 +2.10(+4.38%)
Jun 03, 2015 48.00 48.00 48.00 48.00 122 +0.25(+0.52%)
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.