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

Hyundai Motor Reg S (OP: HYMTF )

57.77 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 28.96 29.00 28.96 29.00 10,400 +1.52(+5.54%)
Nov 28, 2018 27.48 27.48 27.48 0 +0.38(+1.42%)
Nov 27, 2018 27.09 27.09 27.09 27.09 982 +0.09(+0.35%)
Nov 20, 2018 27.00 27.00 27.00 0 -0.75(-2.70%)
Nov 16, 2018 27.75 27.75 27.75 0 +0.30(+1.09%)
Nov 15, 2018 27.45 27.45 27.45 27.45 100 +2.20(+8.71%)
Nov 14, 2018 25.25 25.25 25.25 5 +0.00(+0.00%)
Nov 09, 2018 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 08, 2018 30.00 30.00 25.25 25.25 770 -3.42(-11.92%)
Nov 02, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 23, 2018 28.67 28.67 28.67 0 -2.33(-7.53%)
Oct 15, 2018 31.00 31.00 31.00 0 +0.00(+0.00%)
Oct 12, 2018 31.00 31.00 31.00 31.00 500 -1.20(-3.73%)
Oct 10, 2018 32.20 32.20 32.20 0 -3.70(-10.31%)
Oct 09, 2018 35.90 35.90 35.90 25 +0.00(+0.00%)
Oct 05, 2018 35.90 35.90 35.90 0 +0.00(+0.00%)
Oct 02, 2018 35.90 35.90 35.90 0 +1.20(+3.46%)
Sep 24, 2018 34.70 34.70 34.70 0 -1.12(-3.13%)
Sep 21, 2018 35.82 35.82 35.82 35.82 300 -11.68(-24.59%)
Sep 20, 2018 47.50 47.50 47.50 80 +0.00(+0.00%)
Sep 19, 2018 47.50 47.50 47.50 5 +0.00(+0.00%)
Sep 18, 2018 47.50 47.50 47.50 47.50 311 +15.30(+47.52%)
Sep 14, 2018 32.20 32.20 32.20 0 +0.00(+0.00%)
Sep 12, 2018 32.20 32.20 32.20 0 +0.00(+0.00%)
Sep 11, 2018 32.20 32.20 32.20 15 +0.00(+0.00%)
Sep 06, 2018 32.20 32.20 32.20 0 -2.05(-5.99%)
Aug 27, 2018 34.25 34.25 34.25 0 +0.00(+0.00%)
Aug 24, 2018 34.25 34.25 34.25 34.25 200 -0.25(-0.72%)
Aug 23, 2018 34.50 34.50 34.50 34.50 316 -0.90(-2.54%)
Aug 22, 2018 35.40 35.40 35.40 35.40 100 -0.14(-0.38%)
Aug 21, 2018 35.54 35.54 35.54 6 +0.00(+0.00%)
Aug 16, 2018 35.54 35.54 35.54 0 +0.99(+2.85%)
Aug 15, 2018 34.55 34.55 34.55 34.55 300 -0.53(-1.51%)
Aug 13, 2018 35.08 35.08 35.08 0 +0.08(+0.23%)
Aug 08, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 07, 2018 35.00 35.00 35.00 35.00 1,815 +0.00(+0.00%)
Aug 06, 2018 35.60 35.80 35.00 35.00 1,195 -1.86(-5.05%)
Jul 31, 2018 36.86 36.86 36.86 0 +0.86(+2.40%)
Jul 27, 2018 36.00 36.00 36.00 0 +0.90(+2.56%)
Jul 18, 2018 35.10 35.10 35.10 0 +0.50(+1.45%)
Jul 12, 2018 34.60 34.60 34.60 0 -0.20(-0.57%)
Jul 10, 2018 34.80 34.80 34.80 0 -2.55(-6.83%)
Jun 22, 2018 37.35 37.35 37.35 16 +0.00(+0.00%)
Jun 21, 2018 37.35 37.35 37.35 37.35 675 -10.15(-21.37%)
Jun 20, 2018 47.50 47.50 47.50 47.50 250 +6.50(+15.85%)
Jun 18, 2018 41.00 41.00 41.00 63 +0.20(+0.49%)
Jun 14, 2018 40.80 40.80 40.80 0 +0.00(+0.00%)
Jun 12, 2018 40.80 40.80 40.80 0 -0.20(-0.49%)
Jun 11, 2018 41.00 41.00 41.00 41.00 1,300 -0.05(-0.12%)
Jun 08, 2018 41.05 41.05 41.05 41.05 500 -0.15(-0.36%)
Jun 07, 2018 41.20 41.20 41.20 41.20 100 -0.35(-0.84%)
Jun 01, 2018 41.55 41.55 41.55 140 +2.05(+5.19%)
May 30, 2018 39.50 39.50 39.50 43,080 -0.98(-2.42%)
May 29, 2018 41.19 41.19 40.48 40.48 47,559 -0.25(-0.61%)
May 25, 2018 40.73 40.73 40.73 0 -0.42(-1.01%)
May 24, 2018 41.15 41.15 41.15 41.15 97,889 -2.35(-5.41%)
May 22, 2018 43.50 43.50 43.50 65 -0.20(-0.46%)
May 16, 2018 43.70 43.70 43.70 0 +3.70(+9.25%)
May 04, 2018 40.00 40.00 40.00 1,876 -6.01(-13.07%)
Apr 27, 2018 46.01 46.01 46.01 569 +1.76(+3.98%)
Apr 24, 2018 44.25 44.25 44.25 108 +3.50(+8.59%)
Apr 16, 2018 40.75 40.75 40.75 760 +4.15(+11.34%)
Mar 23, 2018 36.60 36.60 36.60 246 -4.53(-11.01%)
Mar 15, 2018 41.13 41.13 41.13 578 +1.23(+3.08%)
Mar 14, 2018 39.90 39.90 39.90 39.90 574 +0.00(+0.00%)
Mar 13, 2018 39.90 39.90 39.90 39.90 102 -1.10(-2.68%)
Mar 08, 2018 41.00 41.00 41.00 1,416 +0.40(+0.99%)
Mar 05, 2018 40.60 40.60 40.60 3,421 +0.10(+0.25%)
Mar 01, 2018 40.50 40.50 40.50 409 +0.18(+0.43%)
Feb 22, 2018 40.32 40.32 40.32 203 -0.68(-1.65%)
Feb 21, 2018 41.00 41.00 41.00 41.00 1,148 -0.50(-1.20%)
Feb 15, 2018 41.50 41.50 41.50 4,794 +0.00(+0.00%)
Feb 13, 2018 41.50 41.50 41.50 396 +1.00(+2.47%)
Feb 12, 2018 40.50 40.50 40.50 40.50 705 -1.46(-3.48%)
Feb 08, 2018 41.96 41.96 41.96 1,342 +0.46(+1.11%)
Feb 07, 2018 41.20 41.50 41.20 41.50 456 -0.60(-1.43%)
Feb 06, 2018 42.10 42.10 42.10 42.10 625 -0.40(-0.94%)
Feb 05, 2018 42.50 42.50 42.50 42.50 192 -5.00(-10.53%)
Jan 31, 2018 47.50 47.50 47.50 841 +6.00(+14.46%)
Jan 30, 2018 43.04 43.04 41.50 41.50 9,872 -3.75(-8.29%)
Jan 22, 2018 45.25 45.25 45.25 246 +1.45(+3.31%)
Jan 17, 2018 43.80 43.80 43.80 633 +1.30(+3.06%)
Jan 10, 2018 42.50 42.50 42.50 605 +0.75(+1.80%)
Jan 05, 2018 41.75 41.75 41.75 3,039 -2.65(-5.97%)
Dec 29, 2017 44.40 44.40 44.40 248 +2.40(+5.71%)
Dec 28, 2017 42.00 42.00 42.00 42.00 1,606 -0.50(-1.18%)
Dec 27, 2017 50.00 50.00 42.50 42.50 615 +0.45(+1.07%)
Dec 26, 2017 42.05 42.05 42.05 42.05 2,195 +0.35(+0.84%)
Dec 21, 2017 41.70 41.70 41.70 169 -0.29(-0.69%)
Dec 20, 2017 41.99 41.99 41.99 41.99 652 -1.43(-3.30%)
Dec 19, 2017 43.55 43.55 43.42 43.42 4,243 +0.42(+0.99%)
Dec 15, 2017 43.00 43.00 43.00 427 +1.50(+3.61%)
Dec 08, 2017 41.50 41.50 41.50 1,606 -1.00(-2.35%)
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.