Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

66.05 +0.59 (+0.90%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 66.05 66.05 66.05 66.05 332 +0.59(+0.90%)
Sep 17, 2024 66.00 66.00 65.46 65.46 1,669 -1.14(-1.71%)
Sep 16, 2024 63.95 66.60 63.95 66.60 1,196 +1.92(+2.97%)
Sep 13, 2024 66.71 66.74 64.68 64.68 4,558 +1.57(+2.49%)
Sep 12, 2024 60.75 63.11 60.75 63.11 2,417 +1.52(+2.47%)
Sep 11, 2024 62.16 62.25 60.18 61.59 6,351 -2.16(-3.39%)
Sep 10, 2024 61.91 63.78 61.91 63.75 10,280 +0.75(+1.19%)
Sep 09, 2024 62.70 63.00 62.70 63.00 1,241 +1.00(+1.61%)
Sep 06, 2024 62.05 63.13 62.00 62.00 6,335 -1.55(-2.44%)
Sep 04, 2024 63.55 530 +0.59(+0.93%)
Sep 03, 2024 63.05 64.70 62.05 62.96 13,921 -4.12(-6.14%)
Aug 30, 2024 68.17 68.17 66.92 67.08 2,319 -2.17(-3.13%)
Aug 29, 2024 66.36 69.27 66.36 69.25 22,662 +4.61(+7.12%)
Aug 28, 2024 64.42 64.89 63.41 64.64 1,518 +2.29(+3.68%)
Aug 27, 2024 61.90 63.20 61.90 62.35 1,007 -0.59(-0.94%)
Aug 26, 2024 61.72 62.94 61.72 62.94 1,191 +0.06(+0.10%)
Aug 23, 2024 62.95 63.97 62.00 62.88 6,245 +1.73(+2.83%)
Aug 22, 2024 61.56 61.56 61.13 61.15 798 -1.20(-1.92%)
Aug 20, 2024 62.35 166 +0.14(+0.23%)
Aug 19, 2024 62.00 62.40 61.44 62.21 18,932 +2.32(+3.87%)
Aug 16, 2024 59.89 59.89 59.89 59.89 269 +0.89(+1.51%)
Aug 15, 2024 59.80 59.80 59.00 59.00 1,798 -1.50(-2.48%)
Aug 13, 2024 60.50 2,618 -0.75(-1.22%)
Aug 12, 2024 60.61 61.32 59.80 61.25 3,777 -0.13(-0.21%)
Aug 09, 2024 58.35 61.38 58.35 61.38 10,341 +3.25(+5.59%)
Aug 08, 2024 58.13 58.13 57.90 58.13 1,700 +2.58(+4.64%)
Aug 07, 2024 55.55 55.55 55.55 55.55 151 -0.40(-0.71%)
Aug 06, 2024 56.06 56.06 55.10 55.95 4,878 -1.39(-2.42%)
Aug 05, 2024 54.65 57.35 54.65 57.34 7,766 -0.42(-0.73%)
Aug 02, 2024 58.51 58.51 57.76 57.76 6,202 -4.00(-6.48%)
Aug 01, 2024 61.76 61.76 60.00 61.76 9,284 +2.23(+3.75%)
Jul 31, 2024 60.00 60.00 59.53 59.53 1,137 +1.73(+2.99%)
Jul 30, 2024 57.72 58.94 57.72 57.80 866 -0.78(-1.33%)
Jul 29, 2024 59.45 59.66 57.71 58.58 6,666 +0.48(+0.83%)
Jul 26, 2024 57.75 58.10 57.38 58.10 2,820 -1.35(-2.27%)
Jul 25, 2024 57.21 59.45 57.21 59.45 6,786 +0.95(+1.62%)
Jul 24, 2024 58.50 58.50 58.50 58.50 151 -0.90(-1.52%)
Jul 23, 2024 60.15 60.61 58.76 59.40 2,450 +0.47(+0.80%)
Jul 22, 2024 58.93 58.93 58.93 58.93 163 -0.47(-0.79%)
Jul 19, 2024 59.05 60.02 59.00 59.40 1,582 -0.11(-0.18%)
Jul 18, 2024 59.05 60.50 59.00 59.51 6,126 -0.99(-1.64%)
Jul 17, 2024 60.79 60.79 60.50 60.50 2,562 -0.15(-0.25%)
Jul 16, 2024 60.81 61.09 60.40 60.65 2,683 -0.09(-0.15%)
Jul 15, 2024 60.50 60.74 60.50 60.74 651 +0.41(+0.68%)
Jul 12, 2024 59.76 60.50 59.01 60.33 1,093 -0.35(-0.58%)
Jul 11, 2024 61.92 61.92 60.00 60.68 522 -1.12(-1.81%)
Jul 10, 2024 61.75 61.80 61.75 61.80 2,816 +0.00(+0.00%)
Jul 09, 2024 61.80 61.80 61.80 61.80 2,397 -1.96(-3.07%)
Jul 08, 2024 63.21 63.76 61.52 63.76 1,752 +0.60(+0.95%)
Jul 05, 2024 63.16 64.29 61.92 63.16 3,116 -1.15(-1.79%)
Jul 03, 2024 64.31 64.31 64.31 64.31 491 +1.31(+2.07%)
Jul 02, 2024 64.79 64.79 63.00 63.00 8,060 -2.50(-3.82%)
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.