Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

56.10 +0.05 (+0.09%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 58.42 58.42 57.20 57.81 1,881 +0.41(+0.71%)
Mar 28, 2024 57.88 58.00 57.40 57.40 2,916 -0.15(-0.26%)
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%)
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.