Hyundai Motor Reg S (OP: HYMTF )

51.02 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.10 46.18 44.75 44.75 4,751 -0.45(-1.00%)
Mar 30, 2021 45.15 45.97 45.04 45.20 8,889 +0.16(+0.36%)
Mar 29, 2021 44.12 45.04 44.12 45.04 13,680 +0.79(+1.79%)
Mar 26, 2021 43.92 44.25 43.88 44.25 1,900 +0.00(+0.00%)
Mar 25, 2021 43.75 44.25 43.75 44.25 2,746 +0.25(+0.57%)
Mar 24, 2021 45.95 46.07 43.95 44.00 5,100 -2.12(-4.60%)
Mar 23, 2021 47.05 47.05 46.07 46.12 4,882 -0.59(-1.26%)
Mar 22, 2021 48.65 48.65 46.50 46.71 2,900 -1.89(-3.89%)
Mar 19, 2021 48.60 48.60 47.26 48.60 1,600 -0.40(-0.82%)
Mar 18, 2021 47.00 49.40 47.00 49.00 2,957 +2.00(+4.26%)
Mar 17, 2021 46.25 47.00 46.04 47.00 4,543 +0.39(+0.84%)
Mar 16, 2021 46.75 47.35 46.42 46.61 7,294 +0.10(+0.22%)
Mar 15, 2021 47.80 47.80 46.50 46.51 5,659 -0.38(-0.81%)
Mar 12, 2021 47.88 47.88 45.90 46.89 4,000 +0.14(+0.30%)
Mar 11, 2021 46.50 46.75 46.50 46.75 13,048 +0.40(+0.86%)
Mar 10, 2021 46.15 46.85 45.50 46.35 4,434 -0.30(-0.64%)
Mar 09, 2021 46.40 46.65 45.50 46.65 4,221 +1.15(+2.53%)
Mar 08, 2021 46.88 46.88 45.16 45.50 6,752 -0.24(-0.52%)
Mar 05, 2021 46.01 46.50 44.62 45.74 11,400 -0.96(-2.06%)
Mar 04, 2021 48.86 48.86 46.66 46.70 9,281 -2.19(-4.48%)
Mar 03, 2021 48.50 49.80 48.49 48.89 3,132 +0.86(+1.79%)
Mar 02, 2021 49.78 49.78 48.00 48.03 23,152 -1.23(-2.50%)
Mar 01, 2021 47.45 49.26 47.40 49.26 32,182 +1.78(+3.75%)
Feb 26, 2021 47.00 48.00 47.00 47.48 8,600 -0.67(-1.39%)
Feb 25, 2021 50.00 50.25 47.98 48.15 31,987 -0.59(-1.21%)
Feb 24, 2021 48.27 48.75 47.57 48.74 11,234 +0.99(+2.07%)
Feb 23, 2021 46.85 48.21 46.30 47.75 8,842 -2.05(-4.12%)
Feb 22, 2021 49.42 49.80 48.35 49.80 8,718 -1.08(-2.12%)
Feb 19, 2021 51.50 52.07 50.42 50.88 27,300 +0.48(+0.94%)
Feb 18, 2021 49.70 51.18 49.70 50.40 9,572 -2.22(-4.22%)
Feb 17, 2021 53.00 53.81 51.84 52.62 12,737 -0.38(-0.71%)
Feb 16, 2021 54.25 54.40 52.74 53.00 10,461 -1.65(-3.02%)
Feb 12, 2021 55.00 55.40 54.38 54.65 6,200 -0.14(-0.26%)
Feb 11, 2021 54.04 55.10 54.04 54.79 11,034 +1.29(+2.41%)
Feb 10, 2021 54.36 55.00 53.20 53.50 30,232 +0.65(+1.24%)
Feb 09, 2021 53.79 54.38 52.58 52.85 24,525 -0.20(-0.39%)
Feb 08, 2021 54.77 55.50 51.64 53.05 123,122 -3.89(-6.83%)
Feb 05, 2021 58.80 58.80 56.94 56.94 105,700 -1.55(-2.65%)
Feb 04, 2021 57.00 59.00 56.55 58.49 148,701 +2.39(+4.26%)
Feb 03, 2021 55.70 57.00 55.54 56.10 57,521 +1.38(+2.52%)
Feb 02, 2021 55.00 55.29 54.23 54.72 41,689 +0.13(+0.24%)
Feb 01, 2021 54.59 54.59 53.17 54.59 21,986 +4.10(+8.12%)
Jan 29, 2021 53.79 53.79 50.10 50.49 57,200 -3.66(-6.76%)
Jan 28, 2021 55.19 55.19 53.75 54.15 9,441 +0.41(+0.76%)
Jan 27, 2021 55.85 56.70 53.74 53.74 38,905 -2.96(-5.22%)
Jan 26, 2021 58.90 59.22 56.50 56.70 60,100 -2.30(-3.90%)
Jan 25, 2021 61.25 61.25 58.89 59.00 59,179 +2.54(+4.50%)
Jan 22, 2021 56.76 56.76 55.57 56.46 6,000 -0.67(-1.16%)
Jan 21, 2021 56.59 57.74 56.46 57.12 14,883 +2.38(+4.34%)
Jan 20, 2021 57.00 57.00 54.04 54.75 39,104 -3.00(-5.19%)
Jan 19, 2021 57.98 58.75 57.40 57.75 41,642 +5.75(+11.06%)
Jan 15, 2021 53.76 53.76 51.79 52.00 19,500 -2.20(-4.06%)
Jan 14, 2021 55.20 55.45 54.20 54.20 91,482 -2.10(-3.73%)
Jan 13, 2021 59.69 60.20 55.94 56.30 116,241 -3.70(-6.17%)
Jan 12, 2021 62.14 62.14 59.84 60.00 165,859 -8.44(-12.33%)
Jan 11, 2021 65.79 71.00 64.00 68.44 219,096 +14.10(+25.94%)
Jan 08, 2021 53.96 55.40 53.75 54.35 98,400 +12.05(+28.48%)
Jan 07, 2021 42.50 42.51 41.20 42.30 6,691 -0.70(-1.63%)
Jan 06, 2021 42.80 43.00 42.80 43.00 2,703 -1.00(-2.27%)
Jan 05, 2021 44.10 44.10 43.50 44.00 4,059 -0.37(-0.83%)
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.