Hyundai Motor Reg S (OP: HYMTF )

57.40 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.55 20.55 20.55 20.55 100 +0.55(+2.75%)
Jul 28, 2010 20.00 20.00 20.00 0 +0.80(+4.17%)
Jul 26, 2010 19.20 19.20 19.20 0 -1.05(-5.19%)
Jul 21, 2010 20.25 20.25 20.25 0 +1.25(+6.58%)
Jul 19, 2010 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 16, 2010 19.00 19.00 19.00 19.00 100 -0.30(-1.55%)
Jul 15, 2010 18.60 19.30 18.60 19.30 500 +0.15(+0.78%)
Jul 14, 2010 19.15 19.15 19.15 19.15 100 -0.60(-3.04%)
Jul 13, 2010 19.75 19.75 19.75 19.75 1,000 -1.25(-5.95%)
Jul 12, 2010 21.00 21.00 21.00 21.00 1,000 +1.55(+7.97%)
Jul 09, 2010 19.45 19.45 19.45 19.45 100 +0.45(+2.37%)
Jul 08, 2010 19.00 19.00 19.00 19.00 100 -0.40(-2.06%)
Jul 07, 2010 19.25 19.40 19.25 19.40 200 -0.40(-2.02%)
Jul 01, 2010 19.80 19.80 19.80 0 -1.45(-6.82%)
Jun 30, 2010 21.25 21.25 21.25 21.25 325 +1.05(+5.20%)
Jun 29, 2010 20.70 20.70 20.10 20.20 1,256 -0.45(-2.18%)
Jun 25, 2010 20.65 20.65 20.65 20.65 2,406 +0.13(+0.63%)
Jun 23, 2010 20.52 20.52 20.52 0 -0.23(-1.11%)
Jun 17, 2010 20.75 20.75 20.75 0 +0.25(+1.22%)
Jun 16, 2010 20.50 20.50 20.50 20.50 250 +0.70(+3.54%)
Jun 14, 2010 19.80 19.80 19.80 0 +0.80(+4.21%)
Jun 11, 2010 19.00 19.00 19.00 19.00 512 -0.49(-2.50%)
Jun 10, 2010 19.49 19.49 19.49 19.49 12,710 +0.14(+0.71%)
Jun 09, 2010 19.35 19.35 19.35 19.35 200 +0.05(+0.26%)
Jun 08, 2010 19.30 19.30 19.30 19.30 600 -0.45(-2.28%)
Jun 04, 2010 19.75 19.75 19.75 0 -0.25(-1.25%)
Jun 03, 2010 20.00 20.00 20.00 20.00 1,000 +0.10(+0.50%)
Jun 02, 2010 19.90 19.90 19.90 19.90 350 +0.00(+0.00%)
Jun 01, 2010 19.90 19.90 19.90 19.90 165 -0.50(-2.45%)
May 27, 2010 20.40 20.40 20.40 20.40 0 +1.70(+9.09%)
May 25, 2010 18.70 18.70 18.70 1,000 -1.80(-8.78%)
May 24, 2010 20.50 20.50 20.50 20.50 550 +0.00(+0.00%)
May 20, 2010 20.50 20.50 20.50 20.50 0 -1.08(-5.00%)
May 18, 2010 21.58 21.58 21.58 0 -0.72(-3.23%)
May 14, 2010 22.30 22.30 22.30 0 +0.80(+3.72%)
May 13, 2010 21.45 22.00 21.45 21.50 6,013 +0.60(+2.87%)
May 12, 2010 20.80 20.90 20.71 20.90 6,980 +0.40(+1.95%)
May 11, 2010 20.50 20.50 20.50 20.50 100 +0.50(+2.50%)
May 10, 2010 20.70 20.70 20.00 20.00 300 +1.10(+5.82%)
May 07, 2010 18.90 18.90 18.90 18.90 300 -0.10(-0.53%)
May 06, 2010 20.90 21.00 19.00 19.00 2,750 -2.15(-10.17%)
May 05, 2010 21.15 21.15 21.15 21.15 400 -0.85(-3.86%)
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.