Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

58.42 -0.08 (-0.14%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 65.06 65.55 65.06 65.50 4,411 +0.25(+0.39%)
Jun 28, 2024 64.85 66.05 64.30 65.25 33,169 +1.20(+1.87%)
Jun 27, 2024 60.48 65.04 60.48 64.05 8,099 +4.86(+8.21%)
Jun 26, 2024 60.00 60.00 59.19 59.19 8,320 -0.31(-0.52%)
Jun 25, 2024 60.00 60.00 58.71 59.50 3,284 +0.52(+0.88%)
Jun 24, 2024 58.95 59.25 56.05 58.98 7,326 -0.14(-0.24%)
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%)
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.