Hyundai Motor Reg S (OP: HYMTF )

56.46 USD +1.71 (+3.12%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 57.00 57.00 54.04 54.75 39,104 -3.00(-5.19%)
Jan 19, 2021 57.98 58.75 57.40 57.75 41,642 +5.75(+11.06%)
Jan 15, 2021 53.76 53.76 51.79 52.00 19,500 -2.20(-4.06%)
Jan 14, 2021 55.20 55.45 54.20 54.20 91,482 -2.10(-3.73%)
Jan 13, 2021 59.69 60.20 55.94 56.30 116,241 -3.70(-6.17%)
Jan 12, 2021 62.14 62.14 59.84 60.00 165,859 -8.44(-12.33%)
Jan 11, 2021 65.79 71.00 64.00 68.44 219,096 +14.10(+25.94%)
Jan 08, 2021 53.96 55.40 53.75 54.35 98,400 +12.05(+28.48%)
Jan 07, 2021 42.50 42.51 41.20 42.30 6,691 -0.70(-1.63%)
Jan 06, 2021 42.80 43.00 42.80 43.00 2,703 -1.00(-2.27%)
Jan 05, 2021 44.10 44.10 43.50 44.00 4,059 -0.37(-0.83%)
Jan 04, 2021 43.68 44.37 43.68 44.37 3,963 +0.69(+1.58%)
Dec 31, 2020 43.68 43.68 43.68 3,818 +1.18(+2.78%)
Dec 30, 2020 42.68 42.68 42.37 42.50 3,818 +0.52(+1.24%)
Dec 29, 2020 41.78 41.98 40.70 41.98 727 +0.74(+1.79%)
Dec 28, 2020 40.98 41.98 40.98 41.24 3,267 +0.50(+1.23%)
Dec 24, 2020 40.55 40.74 40.55 40.74 800 +0.00(+0.00%)
Dec 23, 2020 40.74 40.74 40.74 40.74 205 +0.24(+0.59%)
Dec 22, 2020 39.00 40.50 39.00 40.50 2,063 +0.92(+2.32%)
Dec 21, 2020 40.00 40.00 39.50 39.58 1,561 -1.24(-3.04%)
Dec 18, 2020 41.80 41.80 40.82 40.82 2,000 -0.97(-2.32%)
Dec 17, 2020 41.00 41.80 40.51 41.79 1,704 -0.01(-0.02%)
Dec 16, 2020 40.71 41.80 40.71 41.80 1,547 -0.20(-0.48%)
Dec 15, 2020 41.70 42.00 41.70 42.00 938 +0.39(+0.94%)
Dec 14, 2020 40.60 42.11 40.60 41.61 3,487 +1.33(+3.30%)
Dec 11, 2020 41.20 41.20 40.21 40.28 1,500 -0.82(-2.00%)
Dec 10, 2020 41.20 41.20 40.30 41.10 6,020 -0.67(-1.60%)
Dec 09, 2020 42.00 42.54 41.16 41.77 4,039 -0.43(-1.02%)
Dec 08, 2020 42.53 42.53 42.00 42.20 3,211 -0.06(-0.15%)
Dec 07, 2020 41.93 42.93 41.11 42.26 4,206 +1.80(+4.45%)
Dec 04, 2020 39.75 41.21 39.75 40.46 3,900 -0.74(-1.78%)
Dec 03, 2020 40.00 41.20 40.00 41.20 2,445 +1.40(+3.52%)
Dec 02, 2020 39.16 39.80 39.16 39.80 10,647 +1.30(+3.38%)
Dec 01, 2020 38.55 38.55 38.50 38.50 900 +0.00(+0.00%)
Nov 30, 2020 39.10 39.10 38.50 38.50 1,438 -0.20(-0.52%)
Nov 27, 2020 38.70 38.70 38.70 38.70 200 +0.20(+0.52%)
Nov 25, 2020 39.10 39.10 38.50 38.50 1,500 +0.10(+0.26%)
Nov 24, 2020 38.40 38.40 38.40 189 +0.00(+0.00%)
Nov 23, 2020 39.16 39.16 38.30 38.40 3,304 +0.22(+0.58%)
Nov 20, 2020 37.97 38.28 37.00 38.18 4,000 +0.41(+1.09%)
Nov 19, 2020 37.77 37.77 37.77 37.77 316 +0.52(+1.40%)
Nov 18, 2020 37.10 38.28 37.10 37.25 11,732 -0.45(-1.19%)
Nov 17, 2020 37.70 38.00 37.70 37.70 2,044 +1.19(+3.26%)
Nov 16, 2020 37.70 37.70 36.51 36.51 5,006 +0.40(+1.11%)
Nov 13, 2020 36.11 36.11 36.11 121 +0.00(+0.00%)
Nov 12, 2020 36.11 36.11 36.11 97 +0.00(+0.00%)
Nov 11, 2020 38.10 38.10 36.11 36.11 1,594 -1.68(-4.45%)
Nov 10, 2020 37.80 37.80 36.50 37.79 613 +1.64(+4.54%)
Nov 09, 2020 37.10 37.10 36.15 36.15 715 +0.50(+1.40%)
Nov 06, 2020 35.65 36.64 35.65 35.65 1,800 +1.15(+3.33%)
Nov 05, 2020 34.50 34.50 34.50 1 +0.00(+0.00%)
Nov 04, 2020 33.90 34.50 33.90 34.50 688 +0.60(+1.77%)
Nov 03, 2020 33.90 33.90 33.90 33.90 642 -0.84(-2.42%)
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.
#