Hyundai Motor Reg S (OP: HYMTF )

41.20 USD +1.40 (+3.52%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 34.74 34.74 34.74 44 +0.00(+0.00%)
Oct 30, 2020 34.00 34.74 33.99 34.74 900 +0.74(+2.18%)
Oct 29, 2020 34.50 34.50 34.00 34.00 232 -0.01(-0.03%)
Oct 28, 2020 34.83 34.83 34.01 34.01 1,438 -1.10(-3.13%)
Oct 27, 2020 35.11 35.11 35.11 35.11 211 -0.09(-0.26%)
Oct 26, 2020 36.00 36.00 35.20 35.20 1,418 -0.50(-1.40%)
Oct 23, 2020 35.70 35.70 35.70 35.70 300 +0.10(+0.28%)
Oct 22, 2020 35.60 35.60 35.60 35.60 671 -0.60(-1.64%)
Oct 21, 2020 36.20 36.20 36.20 100 +0.00(+0.00%)
Oct 20, 2020 36.20 36.20 36.20 123 +0.00(+0.00%)
Oct 19, 2020 36.20 36.20 36.20 157 +0.00(+0.00%)
Oct 16, 2020 36.20 36.20 36.20 52 +0.00(+0.00%)
Oct 15, 2020 36.40 36.41 36.20 36.20 1,452 -0.80(-2.18%)
Oct 14, 2020 37.00 37.00 37.00 37.00 504 +0.00(+0.00%)
Oct 13, 2020 36.50 37.00 36.50 37.00 420 +1.00(+2.79%)
Oct 12, 2020 36.50 36.50 36.00 36.00 738 -0.39(-1.08%)
Oct 09, 2020 36.39 36.39 36.39 36.39 200 -0.01(-0.03%)
Oct 08, 2020 36.40 36.40 36.40 36.40 155 -0.45(-1.22%)
Oct 07, 2020 36.00 37.30 36.00 36.85 5,614 +0.85(+2.36%)
Oct 06, 2020 35.95 36.00 35.95 36.00 543 +0.10(+0.28%)
Oct 05, 2020 36.50 36.50 35.90 35.90 448 +0.90(+2.57%)
Oct 02, 2020 35.55 35.55 35.00 35.00 900 -0.55(-1.55%)
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.