Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

31.15 +0.83 (+2.74%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.50 37.50 36.48 36.49 1,540 -0.81(-2.17%)
May 27, 2022 37.50 37.50 35.77 37.30 1,797 -0.21(-0.56%)
May 26, 2022 37.64 37.64 35.74 37.51 5,493 +1.17(+3.23%)
May 25, 2022 36.98 36.98 36.33 36.34 823 -1.05(-2.82%)
May 24, 2022 35.62 37.64 35.33 37.39 8,940 +0.39(+1.05%)
May 23, 2022 36.40 37.64 36.40 37.00 4,284 +0.75(+2.07%)
May 20, 2022 36.39 36.40 35.45 36.25 2,873 +0.96(+2.72%)
May 19, 2022 35.29 35.29 35.29 35.29 384 -0.01(-0.03%)
May 18, 2022 36.40 36.40 35.25 35.30 1,183 +0.05(+0.14%)
May 17, 2022 35.32 36.40 35.25 35.25 15,498 -0.75(-2.08%)
May 16, 2022 35.94 36.40 35.94 36.00 880 -0.29(-0.80%)
May 13, 2022 36.30 36.30 36.29 36.29 1,388 +0.69(+1.94%)
May 12, 2022 35.75 36.00 35.25 35.60 2,515 -0.40(-1.11%)
May 11, 2022 36.86 36.86 36.00 36.00 10,268 -0.13(-0.37%)
May 10, 2022 36.24 36.59 35.76 36.13 4,237 +0.14(+0.40%)
May 09, 2022 35.96 36.65 35.73 35.99 3,291 -0.46(-1.26%)
May 06, 2022 36.55 36.99 36.00 36.45 11,645 -0.10(-0.27%)
May 05, 2022 37.15 37.15 36.55 36.55 1,012 +0.00(+0.00%)
May 04, 2022 36.43 36.99 36.43 36.55 39,119 +0.15(+0.41%)
May 03, 2022 37.30 37.30 35.64 36.40 2,906 -0.35(-0.95%)
May 02, 2022 36.36 37.25 36.36 36.75 2,219 +0.68(+1.89%)
Apr 29, 2022 37.60 37.60 36.07 36.07 1,516 -0.78(-2.13%)
Apr 28, 2022 37.74 37.74 35.97 36.85 1,153 -0.36(-0.97%)
Apr 27, 2022 35.52 37.22 35.52 37.22 881 +0.38(+1.03%)
Apr 26, 2022 36.32 36.84 36.32 36.84 519 +0.43(+1.17%)
Apr 25, 2022 35.95 36.67 35.23 36.41 4,303 +0.21(+0.58%)
Apr 22, 2022 36.66 37.18 36.00 36.20 9,345 -0.55(-1.49%)
Apr 21, 2022 36.69 37.27 36.23 36.75 3,654 +0.54(+1.49%)
Apr 20, 2022 36.55 36.69 36.21 36.21 1,009 +0.01(+0.03%)
Apr 19, 2022 36.75 36.75 36.20 36.20 988 -0.48(-1.31%)
Apr 18, 2022 36.00 36.90 36.00 36.68 2,063 +0.68(+1.89%)
Apr 14, 2022 35.85 36.90 35.09 36.00 8,627 +0.20(+0.56%)
Apr 13, 2022 35.04 35.80 35.04 35.80 1,492 +0.98(+2.81%)
Apr 12, 2022 35.85 35.85 34.49 34.82 4,276 -0.78(-2.19%)
Apr 11, 2022 36.16 36.16 34.20 35.60 1,907 +0.68(+1.95%)
Apr 08, 2022 35.38 35.38 34.17 34.92 1,903 -0.04(-0.11%)
Apr 07, 2022 34.84 35.98 34.84 34.96 1,538 -0.04(-0.11%)
Apr 06, 2022 35.70 35.70 34.75 35.00 3,426 -0.79(-2.21%)
Apr 05, 2022 35.50 35.83 35.46 35.79 1,545 +0.39(+1.10%)
Apr 04, 2022 36.00 36.00 34.40 35.40 2,480 +0.90(+2.61%)
Apr 01, 2022 36.00 36.00 34.50 34.50 2,150 -0.75(-2.13%)
Mar 31, 2022 35.25 35.25 35.25 35.25 435 -0.75(-2.08%)
Mar 30, 2022 36.00 36.00 35.25 36.00 68,543 +0.00(+0.00%)
Mar 29, 2022 36.03 36.89 34.44 36.00 37,202 +0.00(+0.00%)
Mar 28, 2022 36.03 36.03 34.06 36.00 1,655 +1.12(+3.21%)
Mar 25, 2022 34.87 35.00 34.52 34.88 2,179 +0.14(+0.40%)
Mar 24, 2022 33.65 35.58 33.65 34.74 1,462 -0.76(-2.14%)
Mar 23, 2022 34.00 35.50 34.00 35.50 2,791 +0.83(+2.39%)
Mar 22, 2022 34.80 35.69 34.67 34.67 1,326 -0.17(-0.49%)
Mar 21, 2022 35.68 35.68 34.00 34.84 3,771 -1.16(-3.22%)
Mar 18, 2022 35.00 36.03 34.35 36.00 6,506 +1.00(+2.86%)
Mar 17, 2022 35.00 35.00 34.35 35.00 2,297 +0.50(+1.45%)
Mar 16, 2022 35.00 35.00 34.50 34.50 1,188 +0.50(+1.47%)
Mar 15, 2022 37.81 37.81 34.00 34.00 7,035 -0.83(-2.37%)
Mar 14, 2022 35.00 35.69 34.83 34.83 1,382 -0.32(-0.92%)
Mar 11, 2022 35.15 36.18 35.15 35.15 1,696 -0.65(-1.82%)
Mar 10, 2022 34.50 36.68 34.50 35.80 2,797 -1.40(-3.76%)
Mar 09, 2022 35.00 37.27 35.00 37.20 14,334 +1.02(+2.82%)
Mar 08, 2022 34.87 36.18 33.55 36.18 1,482 +1.20(+3.43%)
Mar 07, 2022 34.50 34.98 33.79 34.98 3,034 -1.02(-2.83%)
Mar 04, 2022 36.00 36.05 35.00 36.00 17,111 -1.58(-4.20%)
Mar 03, 2022 38.21 38.23 37.58 37.58 1,590 +1.00(+2.73%)
Mar 02, 2022 35.50 36.58 35.07 36.58 15,536 +0.42(+1.16%)
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.