Hyundai Motor Reg S (OP: HYMTF )

57.62 +0.08 (+0.13%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.