Hyundai Motor Reg S (OP: HYMTF )

59.12 +2.07 (+3.63%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 58.38 59.13 58.38 59.12 1,083 +2.07(+3.63%)
Jun 20, 2024 60.00 60.00 57.05 57.05 582 -2.85(-4.76%)
Jun 18, 2024 60.00 60.00 58.75 59.90 4,232 +2.45(+4.26%)
Jun 17, 2024 59.75 59.75 57.28 57.45 11,922 +1.50(+2.69%)
Jun 14, 2024 56.55 56.55 55.95 55.95 1,027 -1.67(-2.91%)
Jun 13, 2024 58.56 58.56 57.08 57.62 1,332 -0.38(-0.66%)
Jun 12, 2024 58.00 58.00 58.00 58.00 402 +0.00(+0.00%)
Jun 11, 2024 57.81 58.00 57.81 58.00 921 +1.52(+2.70%)
Jun 10, 2024 56.89 56.89 55.79 56.48 398 -0.14(-0.26%)
Jun 07, 2024 56.38 56.62 56.31 56.62 4,113 -0.17(-0.29%)
Jun 06, 2024 57.35 57.35 55.80 56.78 815 +0.28(+0.50%)
Jun 05, 2024 57.97 57.97 56.50 56.50 410 +0.70(+1.26%)
Jun 04, 2024 56.37 56.95 55.80 55.80 1,356 -0.59(-1.04%)
May 31, 2024 56.38 62 -0.04(-0.08%)
May 30, 2024 56.72 56.72 56.42 56.42 350 -0.30(-0.52%)
May 29, 2024 57.27 57.27 56.72 56.72 5,374 -1.54(-2.64%)
May 28, 2024 58.26 58.26 58.26 58.26 2,550 -0.55(-0.94%)
May 24, 2024 58.81 58.81 58.81 58.81 640 -0.54(-0.91%)
May 23, 2024 59.35 59.35 59.35 59.35 575 -1.10(-1.82%)
May 22, 2024 58.23 60.87 58.23 60.45 6,173 +2.22(+3.81%)
May 21, 2024 57.52 58.23 55.33 58.23 1,021 +2.13(+3.80%)
May 20, 2024 56.05 56.10 56.05 56.10 613 +0.05(+0.09%)
May 17, 2024 56.05 56.05 56.05 56.05 925 -0.70(-1.23%)
May 16, 2024 57.00 58.00 55.92 56.75 3,996 +0.20(+0.35%)
May 15, 2024 54.38 56.55 54.38 56.55 629 +1.50(+2.72%)
May 14, 2024 54.39 55.05 54.39 55.05 4,753 +0.05(+0.09%)
May 10, 2024 55.00 72 -0.67(-1.20%)
May 09, 2024 55.67 55.67 55.27 55.67 922 -1.64(-2.86%)
May 07, 2024 57.31 140 -0.27(-0.46%)
May 06, 2024 56.00 57.58 56.00 57.58 1,080 +1.58(+2.81%)
May 03, 2024 56.00 56.00 56.00 56.00 133 -1.62(-2.81%)
May 02, 2024 57.84 57.84 56.42 57.62 2,143 +0.09(+0.17%)
May 01, 2024 57.52 57.52 57.52 57.52 431 -0.24(-0.42%)
Apr 30, 2024 58.20 58.51 57.02 57.77 2,519 +0.81(+1.43%)
Apr 29, 2024 56.86 57.86 56.86 56.95 857 +1.57(+2.84%)
Apr 26, 2024 55.38 57.47 55.38 55.38 545 -1.04(-1.85%)
Apr 25, 2024 57.16 57.16 56.42 56.42 681 -0.47(-0.82%)
Apr 24, 2024 56.41 57.61 56.00 56.89 1,514 +1.89(+3.44%)
Apr 23, 2024 56.00 56.00 55.00 55.00 1,043 +0.00(+0.00%)
Apr 22, 2024 53.40 55.00 53.40 55.00 2,216 +2.01(+3.78%)
Apr 19, 2024 52.83 53.31 52.50 52.99 1,855 +1.20(+2.31%)
Apr 18, 2024 52.48 52.48 51.60 51.80 2,890 +0.18(+0.35%)
Apr 17, 2024 52.50 52.62 51.62 51.62 12,566 -1.53(-2.88%)
Apr 16, 2024 53.15 53.15 52.37 53.15 591 -0.25(-0.47%)
Apr 15, 2024 53.60 54.10 53.40 53.40 2,841 +0.29(+0.55%)
Apr 12, 2024 53.11 53.11 53.11 53.11 226 -0.90(-1.66%)
Apr 11, 2024 53.93 54.01 53.72 54.01 1,425 +0.34(+0.62%)
Apr 10, 2024 53.93 53.93 52.62 53.67 4,514 +0.07(+0.13%)
Apr 09, 2024 54.38 54.38 53.50 53.60 875 -1.40(-2.55%)
Apr 08, 2024 55.00 55.00 53.50 55.00 428 +2.69(+5.14%)
Apr 05, 2024 53.87 53.87 52.31 52.31 378 -3.69(-6.59%)
Apr 04, 2024 54.34 56.66 54.34 56.00 4,214 +2.83(+5.31%)
Apr 03, 2024 52.31 53.17 52.31 53.17 612 -0.46(-0.85%)
Apr 02, 2024 53.54 54.00 53.50 53.63 16,448 -4.18(-7.23%)
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.