Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

53.11 -0.90 (-1.66%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 53.11 53.11 53.11 53.11 226 -0.90(-1.66%)
Apr 11, 2024 53.93 54.01 53.72 54.01 1,425 +0.34(+0.62%)
Apr 10, 2024 53.93 53.93 52.62 53.67 4,514 +0.07(+0.13%)
Apr 09, 2024 54.38 54.38 53.50 53.60 875 -1.40(-2.55%)
Apr 08, 2024 55.00 55.00 53.50 55.00 428 +2.69(+5.14%)
Apr 05, 2024 53.87 53.87 52.31 52.31 378 -3.69(-6.59%)
Apr 04, 2024 54.34 56.66 54.34 56.00 4,214 +2.83(+5.31%)
Apr 03, 2024 52.31 53.17 52.31 53.17 612 -0.46(-0.85%)
Apr 02, 2024 53.54 54.00 53.50 53.63 16,448 -4.18(-7.23%)
Apr 01, 2024 58.42 58.42 57.20 57.81 1,881 +0.41(+0.71%)
Mar 28, 2024 57.88 58.00 57.40 57.40 2,916 -0.15(-0.26%)
Mar 27, 2024 56.11 57.91 56.11 57.55 824 +0.38(+0.67%)
Mar 26, 2024 57.66 57.66 57.00 57.17 2,356 -0.55(-0.95%)
Mar 25, 2024 57.65 57.72 55.52 57.72 1,169 -0.03(-0.06%)
Mar 22, 2024 57.43 58.55 56.51 57.75 5,118 -2.22(-3.69%)
Mar 21, 2024 60.03 60.03 58.05 59.97 750 +3.97(+7.08%)
Mar 20, 2024 55.77 56.00 55.74 56.00 822 +1.40(+2.56%)
Mar 19, 2024 54.25 54.70 53.54 54.60 10,954 -3.50(-6.03%)
Mar 18, 2024 58.00 58.46 58.00 58.10 1,736 -0.90(-1.52%)
Mar 15, 2024 58.88 59.90 58.88 59.00 8,263 -1.86(-3.06%)
Mar 14, 2024 60.83 62.00 60.55 60.86 13,929 +1.09(+1.83%)
Mar 13, 2024 59.10 59.77 59.10 59.77 1,182 +0.67(+1.13%)
Mar 12, 2024 58.00 59.83 58.00 59.10 4,954 -2.40(-3.90%)
Mar 08, 2024 61.50 100 +1.80(+3.02%)
Mar 07, 2024 60.00 60.00 59.15 59.70 2,164 -1.29(-2.12%)
Mar 06, 2024 61.75 61.75 60.69 60.99 1,291 -0.41(-0.66%)
Mar 05, 2024 61.65 62.00 60.85 61.40 11,292 -0.88(-1.42%)
Mar 04, 2024 60.92 62.41 59.77 62.28 6,730 +3.27(+5.55%)
Mar 01, 2024 58.88 59.88 58.33 59.01 9,453 +1.32(+2.29%)
Feb 29, 2024 58.06 58.75 57.69 57.69 8,609 -0.12(-0.21%)
Feb 28, 2024 57.50 57.81 57.50 57.81 7,783 +0.21(+0.36%)
Feb 27, 2024 55.91 58.06 55.91 57.60 5,274 +0.60(+1.05%)
Feb 26, 2024 57.55 57.55 57.00 57.00 1,749 -0.69(-1.20%)
Feb 23, 2024 57.69 57.69 57.69 57.69 1,345 -0.61(-1.05%)
Feb 22, 2024 57.70 59.37 57.70 58.30 3,403 +0.81(+1.41%)
Feb 21, 2024 56.20 57.50 55.72 57.49 2,261 +2.24(+4.05%)
Feb 20, 2024 56.11 56.25 55.20 55.25 2,455 -3.61(-6.13%)
Feb 16, 2024 57.06 58.86 57.06 58.86 1,821 +4.90(+9.08%)
Feb 15, 2024 54.47 54.47 53.10 53.96 1,754 -2.54(-4.50%)
Feb 14, 2024 56.39 57.02 55.32 56.50 4,732 +1.62(+2.95%)
Feb 13, 2024 53.70 54.99 53.70 54.88 4,021 +1.12(+2.08%)
Feb 12, 2024 54.00 54.00 53.50 53.76 889 +0.41(+0.77%)
Feb 09, 2024 53.93 54.00 53.35 53.35 3,697 -0.89(-1.64%)
Feb 08, 2024 54.58 55.07 53.50 54.24 5,485 +2.23(+4.29%)
Feb 07, 2024 52.24 54.00 52.01 52.01 14,770 +2.65(+5.37%)
Feb 06, 2024 48.99 49.36 48.11 49.36 1,467 +0.37(+0.76%)
Feb 05, 2024 48.10 50.00 48.10 48.99 1,417 +1.96(+4.17%)
Feb 02, 2024 46.37 49.11 46.37 47.03 5,427 +2.58(+5.80%)
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.