Skip to main content

Hyundai Motor Reg S (OP: HYMTF )

54.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 53.60 54.93 53.41 54.00 25,542 -0.09(-0.17%)
Dec 10, 2024 53.62 54.09 53.02 54.09 11,256 +1.89(+3.62%)
Dec 09, 2024 53.15 53.15 51.94 52.20 2,988 -1.80(-3.33%)
Dec 06, 2024 52.88 54.00 52.39 54.00 8,715 +1.10(+2.08%)
Dec 05, 2024 53.48 54.20 52.46 52.90 8,892 -1.40(-2.58%)
Dec 04, 2024 52.98 54.69 52.98 54.30 17,270 +0.34(+0.64%)
Dec 03, 2024 53.70 55.25 52.85 53.96 15,499 -0.73(-1.33%)
Dec 02, 2024 55.22 55.22 53.31 54.69 2,870 -1.12(-2.01%)
Nov 29, 2024 56.26 57.25 55.80 55.80 15,638 -1.20(-2.10%)
Nov 27, 2024 57.84 57.84 57.00 57.00 1,904 -0.57(-0.99%)
Nov 26, 2024 55.85 57.57 55.85 57.57 5,123 +2.96(+5.42%)
Nov 25, 2024 55.09 55.09 54.61 54.61 3,940 -0.52(-0.93%)
Nov 22, 2024 55.62 55.62 54.75 55.12 1,620 -0.23(-0.41%)
Nov 21, 2024 55.30 55.35 54.90 55.35 16,881 +0.33(+0.59%)
Nov 20, 2024 55.00 55.02 55.00 55.02 608 -0.23(-0.41%)
Nov 19, 2024 55.00 55.85 55.00 55.25 3,189 +1.16(+2.14%)
Nov 18, 2024 53.85 54.92 53.85 54.09 4,903 +1.18(+2.23%)
Nov 15, 2024 52.91 52.91 52.91 52.91 759 -0.09(-0.17%)
Nov 14, 2024 52.68 53.27 52.68 53.00 1,763 -0.31(-0.58%)
Nov 13, 2024 52.25 53.31 51.46 53.31 15,487 -0.69(-1.28%)
Nov 12, 2024 53.80 54.00 53.80 54.00 801 -1.42(-2.57%)
Nov 11, 2024 52.45 55.97 52.45 55.42 3,633 +0.21(+0.39%)
Nov 08, 2024 55.21 55.42 54.76 55.21 14,362 +0.21(+0.38%)
Nov 07, 2024 55.08 55.25 55.00 55.00 768 +0.60(+1.10%)
Nov 06, 2024 52.38 54.84 51.75 54.40 15,146 -1.90(-3.37%)
Nov 05, 2024 57.22 57.22 56.30 56.30 511 -1.55(-2.67%)
Nov 04, 2024 56.49 57.85 56.10 57.85 1,644 +0.29(+0.51%)
Nov 01, 2024 57.63 57.89 56.10 57.55 11,814 -0.10(-0.18%)
Oct 31, 2024 56.11 57.75 56.11 57.66 8,845 -0.68(-1.17%)
Oct 30, 2024 58.00 58.34 57.73 58.34 8,766 -0.18(-0.31%)
Oct 29, 2024 56.11 58.52 56.11 58.52 2,175 -0.31(-0.53%)
Oct 28, 2024 58.83 58.83 58.83 58.83 315 -0.62(-1.04%)
Oct 25, 2024 57.45 59.87 57.45 59.45 910 +1.60(+2.77%)
Oct 24, 2024 57.85 57.85 57.85 57.85 480 -3.67(-5.97%)
Oct 23, 2024 61.00 61.94 60.95 61.52 3,804 +0.63(+1.03%)
Oct 22, 2024 60.89 60.89 60.89 60.89 303 +0.67(+1.11%)
Oct 21, 2024 60.00 62.22 60.00 60.22 850 -1.83(-2.95%)
Oct 18, 2024 60.44 62.05 60.44 62.05 2,671 +0.55(+0.89%)
Oct 17, 2024 61.80 62.00 61.50 61.50 9,977 -1.55(-2.46%)
Oct 16, 2024 63.05 63.05 63.05 63.05 489 +0.04(+0.06%)
Oct 15, 2024 63.01 64.00 63.01 63.01 1,287 -2.34(-3.58%)
Oct 14, 2024 65.00 65.35 64.75 65.35 2,435 -0.76(-1.15%)
Oct 11, 2024 65.37 66.11 65.37 66.11 1,026 +1.77(+2.75%)
Oct 10, 2024 65.45 65.45 64.34 64.34 662 +0.06(+0.10%)
Oct 09, 2024 65.62 65.62 64.28 64.28 1,060 -0.41(-0.64%)
Oct 08, 2024 64.69 64.69 64.50 64.69 816 +0.69(+1.08%)
Oct 07, 2024 63.50 66.00 63.50 64.00 9,201 +1.75(+2.81%)
Oct 04, 2024 62.53 62.75 62.03 62.25 692 +0.81(+1.32%)
Oct 03, 2024 61.54 61.54 61.44 61.44 1,519 -2.05(-3.23%)
Oct 02, 2024 62.06 63.49 61.40 63.49 11,020 +1.29(+2.07%)
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.