Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 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 (%)
Jul 26, 2016 42.75 42.75 42.75 0 +1.92(+4.70%)
Jul 21, 2016 40.83 40.83 40.83 430 -0.22(-0.54%)
Jul 15, 2016 41.05 41.05 41.05 0 -0.66(-1.58%)
Jul 13, 2016 41.71 41.71 41.71 0 +0.61(+1.48%)
Jul 12, 2016 41.10 41.10 41.10 41.10 607 +1.97(+5.03%)
Jul 08, 2016 39.13 39.13 39.13 48 -1.66(-4.07%)
Jul 05, 2016 40.79 40.79 40.79 40.79 837 +0.76(+1.90%)
Jun 24, 2016 40.03 40.03 40.03 0 -1.07(-2.60%)
Jun 21, 2016 41.10 41.10 41.10 0 +1.16(+2.90%)
Jun 17, 2016 39.94 39.94 39.94 81 -1.06(-2.59%)
Jun 10, 2016 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 09, 2016 41.00 41.00 41.00 41.00 770 -0.08(-0.19%)
Jun 03, 2016 41.08 41.08 41.08 0 +0.28(+0.69%)
Jun 01, 2016 40.80 40.80 40.80 115 +0.10(+0.25%)
May 31, 2016 40.88 41.57 40.70 40.70 1,861 +0.09(+0.23%)
May 26, 2016 40.61 40.61 40.61 0 +1.61(+4.12%)
May 20, 2016 39.00 39.00 39.00 0 -0.25(-0.64%)
May 17, 2016 39.25 39.25 39.25 0 -0.93(-2.31%)
May 13, 2016 40.18 40.18 40.18 75 -0.07(-0.17%)
May 11, 2016 40.25 40.25 40.25 0 -0.14(-0.35%)
May 09, 2016 40.39 40.39 40.39 0 +0.22(+0.55%)
May 05, 2016 40.17 40.17 40.17 0 -1.43(-3.44%)
May 02, 2016 41.60 41.60 41.60 0 -1.00(-2.35%)
Apr 29, 2016 42.60 42.60 42.60 42.60 180 -1.10(-2.52%)
Apr 25, 2016 43.70 43.70 43.70 0 -1.30(-2.89%)
Apr 21, 2016 45.00 45.00 45.00 23 +0.90(+2.04%)
Apr 15, 2016 44.10 44.10 44.10 300 +0.10(+0.23%)
Apr 13, 2016 44.00 44.00 44.00 0 +1.70(+4.02%)
Apr 08, 2016 42.30 42.30 42.30 3 +0.55(+1.32%)
Apr 07, 2016 41.75 41.75 41.75 41.75 1,224 +0.75(+1.83%)
Apr 06, 2016 41.00 41.00 41.00 41.00 508 -0.40(-0.97%)
Apr 05, 2016 41.50 41.50 41.40 41.40 447 -0.10(-0.24%)
Apr 04, 2016 41.50 41.50 41.50 41.50 100 -0.50(-1.19%)
Apr 01, 2016 42.50 42.50 42.00 42.00 3,679 -3.79(-8.28%)
Mar 31, 2016 44.88 45.79 44.88 45.79 551 -0.56(-1.21%)
Mar 29, 2016 46.35 46.35 46.35 0 +1.35(+3.00%)
Mar 21, 2016 45.00 45.00 45.00 0 +1.25(+2.86%)
Mar 18, 2016 43.75 43.75 43.75 43.75 344 +0.75(+1.74%)
Mar 17, 2016 43.00 43.00 43.00 43.00 2,241 +1.17(+2.80%)
Mar 15, 2016 41.83 41.83 41.83 420 -0.92(-2.15%)
Mar 14, 2016 42.75 42.75 42.75 42.75 510 +0.54(+1.28%)
Mar 11, 2016 42.21 42.21 42.21 42.21 220 +0.56(+1.34%)
Mar 09, 2016 41.65 41.65 41.65 0 -0.05(-0.12%)
Mar 07, 2016 41.70 41.70 41.70 0 -0.05(-0.12%)
Mar 04, 2016 41.20 41.20 41.75 430 +0.55(+1.33%)
Mar 02, 2016 41.20 41.20 41.20 0 +0.07(+0.17%)
Feb 26, 2016 41.13 41.13 41.13 86 -0.82(-1.95%)
Feb 25, 2016 40.50 41.95 40.50 41.95 990 +0.45(+1.08%)
Feb 23, 2016 41.50 41.50 41.50 0 +0.20(+0.48%)
Feb 18, 2016 41.30 41.30 41.30 80 +1.80(+4.56%)
Feb 05, 2016 39.50 39.50 39.50 0 +0.92(+2.38%)
Feb 03, 2016 38.58 38.58 38.58 0 -0.92(-2.33%)
Feb 01, 2016 39.50 39.50 39.50 0 +0.40(+1.02%)
Jan 29, 2016 39.10 39.10 39.10 39.10 34,026 +0.10(+0.26%)
Jan 27, 2016 39.00 39.00 39.00 0 +0.50(+1.30%)
Jan 26, 2016 39.76 39.76 38.50 38.50 1,708 -1.00(-2.53%)
Jan 25, 2016 39.50 39.50 39.50 39.50 438 -0.25(-0.63%)
Jan 22, 2016 39.75 39.75 39.75 39.75 365 +1.90(+5.02%)
Jan 20, 2016 37.85 37.85 37.85 0 -0.90(-2.32%)
Jan 19, 2016 39.60 39.60 38.75 38.75 2,480 -0.45(-1.15%)
Jan 14, 2016 39.20 39.20 39.20 0 -0.55(-1.38%)
Jan 13, 2016 39.75 39.75 39.75 39.75 129 -0.25(-0.62%)
Jan 12, 2016 41.40 41.40 40.00 40.00 1,657 -0.05(-0.12%)
Jan 11, 2016 40.05 40.05 40.05 40.05 683 +0.61(+1.55%)
Jan 07, 2016 39.44 39.44 39.44 0 -3.71(-8.60%)
Dec 31, 2015 43.15 43.15 43.15 0 -1.65(-3.68%)
Dec 29, 2015 44.80 44.80 44.80 0 +0.55(+1.24%)
Dec 21, 2015 44.25 44.25 44.25 0 -1.15(-2.53%)
Dec 18, 2015 45.40 45.40 45.40 45.40 160 +0.40(+0.89%)
Dec 17, 2015 45.00 45.75 45.00 45.00 1,379 -0.55(-1.21%)
Dec 16, 2015 45.55 45.55 45.55 45.55 890 +1.95(+4.47%)
Dec 14, 2015 43.60 43.60 43.60 0 +0.60(+1.40%)
Dec 10, 2015 43.00 43.00 43.00 0 -3.00(-6.52%)
Dec 07, 2015 46.00 46.00 46.00 0 -0.50(-1.08%)
Dec 03, 2015 46.50 46.50 46.50 0 -2.00(-4.12%)
Nov 25, 2015 48.50 48.50 48.50 0 -2.11(-4.17%)
Nov 23, 2015 50.61 50.61 50.61 0 -0.41(-0.81%)
Nov 20, 2015 51.02 51.02 51.02 51.02 205 +1.44(+2.91%)
Nov 13, 2015 49.58 49.58 49.58 44 -1.64(-3.20%)
Nov 09, 2015 51.22 51.22 51.22 0 +0.22(+0.43%)
Nov 04, 2015 51.00 51.00 51.00 5,750 +3.55(+7.48%)
Oct 30, 2015 47.45 47.45 47.45 0 +3.16(+7.13%)
Oct 29, 2015 44.29 44.29 44.29 44.29 933 -2.76(-5.87%)
Oct 26, 2015 47.05 47.05 47.05 0 -0.45(-0.95%)
Oct 14, 2015 47.50 47.50 47.50 0 +1.50(+3.26%)
Oct 07, 2015 46.00 46.00 46.00 0 +0.75(+1.66%)
Oct 06, 2015 45.25 45.25 45.25 45.25 570 -0.50(-1.09%)
Oct 05, 2015 45.75 45.75 45.75 45.75 3,673 +0.25(+0.55%)
Oct 01, 2015 45.50 45.50 45.50 0 +0.60(+1.34%)
Sep 30, 2015 45.90 45.90 44.90 44.90 10,445 +0.81(+1.84%)
Sep 29, 2015 44.09 44.09 44.09 44.09 3,799 -0.21(-0.48%)
Sep 25, 2015 44.30 44.30 44.30 0 +0.55(+1.26%)
Sep 23, 2015 43.75 43.75 43.75 0 -1.78(-3.91%)
Sep 16, 2015 45.53 45.53 45.53 0 +2.03(+4.67%)
Sep 11, 2015 43.50 43.50 43.50 0 +1.75(+4.19%)
Sep 01, 2015 41.75 41.75 41.75 0 +2.15(+5.43%)
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%)
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.