Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

57.81 +0.21 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 44.53 44.60 44.08 44.45 5,390 +1.90(+4.47%)
Jan 31, 2024 43.13 43.13 42.55 42.55 419 +0.14(+0.33%)
Jan 30, 2024 42.12 42.41 42.12 42.41 587 -0.09(-0.21%)
Jan 29, 2024 42.21 43.68 42.20 42.50 2,247 +1.27(+3.08%)
Jan 26, 2024 41.23 41.70 41.23 41.23 808 +0.00(+0.01%)
Jan 25, 2024 41.32 41.44 40.84 41.23 2,154 -0.17(-0.42%)
Jan 24, 2024 41.02 41.40 40.80 41.40 1,793 +0.15(+0.36%)
Jan 23, 2024 40.80 41.56 40.80 41.25 2,429 +0.35(+0.86%)
Jan 22, 2024 40.70 41.73 40.35 40.90 2,457 +0.01(+0.03%)
Jan 19, 2024 41.37 41.37 40.85 40.89 3,151 +0.08(+0.20%)
Jan 18, 2024 40.80 41.37 40.80 40.80 846 -0.21(-0.51%)
Jan 17, 2024 41.63 41.63 41.02 41.02 730 -0.59(-1.43%)
Jan 16, 2024 40.24 41.65 40.24 41.61 108,554 -0.39(-0.93%)
Jan 12, 2024 41.65 42.00 41.65 42.00 650 +0.55(+1.32%)
Jan 10, 2024 41.45 46 -0.16(-0.39%)
Jan 09, 2024 40.84 41.62 40.67 41.62 3,682 +0.59(+1.43%)
Jan 08, 2024 41.03 41.03 41.03 41.03 257 +0.24(+0.59%)
Jan 04, 2024 40.79 11 -0.51(-1.23%)
Jan 02, 2024 41.30 246 -1.88(-4.35%)
Dec 29, 2023 43.63 43.63 42.58 43.18 1,433 -0.32(-0.74%)
Dec 28, 2023 42.99 43.51 42.37 43.50 2,689 +1.50(+3.57%)
Dec 27, 2023 40.79 42.00 40.79 42.00 900 +1.22(+2.99%)
Dec 26, 2023 40.66 41.53 40.66 40.78 1,540 -0.52(-1.26%)
Dec 22, 2023 41.97 42.38 41.07 41.30 3,844 -0.20(-0.48%)
Dec 20, 2023 41.50 110 +0.16(+0.37%)
Dec 19, 2023 41.05 41.75 41.05 41.34 2,936 +0.05(+0.11%)
Dec 18, 2023 41.38 41.38 41.30 41.30 434 -1.20(-2.82%)
Dec 15, 2023 42.50 42.58 42.50 42.50 1,581 -0.43(-1.00%)
Dec 14, 2023 42.12 42.96 42.12 42.93 5,054 +0.68(+1.61%)
Dec 13, 2023 41.50 42.25 41.30 42.25 11,034 +0.50(+1.20%)
Dec 12, 2023 40.65 41.75 40.65 41.75 14,332 +1.95(+4.90%)
Dec 11, 2023 39.80 39.80 39.80 39.80 116 -0.71(-1.75%)
Dec 07, 2023 40.51 109 +0.25(+0.62%)
Dec 06, 2023 40.26 40.51 40.26 40.26 843 +0.06(+0.15%)
Dec 05, 2023 40.70 40.95 40.20 40.20 1,721 -0.40(-0.99%)
Dec 04, 2023 40.60 40.60 40.60 40.60 1,020 -0.90(-2.17%)
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.