Mail

HYMTF - Hyundai Motor Company

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	42.75	42.75	40.97	41.75	41.75	1,000
Jun 08, 2023	41.24	41.24	41.00	41.00	41.00	1,000
Jun 07, 2023	42.00	42.00	42.00	42.00	42.00	-
Jun 06, 2023	41.08	42.00	41.08	42.00	42.00	700
Jun 05, 2023	41.09	42.00	40.59	41.82	41.82	2,400
Jun 02, 2023	40.29	41.15	40.29	40.41	40.41	2,700
Jun 01, 2023	38.62	39.36	38.62	39.36	39.36	900
May 31, 2023	38.62	40.00	38.62	40.00	40.00	8,500
May 30, 2023	40.41	40.65	38.69	40.65	40.65	2,300
May 26, 2023	40.75	40.75	40.75	40.75	40.75	700
May 25, 2023	41.25	41.25	40.50	40.50	40.50	1,200
May 24, 2023	41.65	42.04	41.65	41.75	41.75	2,400
May 23, 2023	42.34	42.46	41.79	42.34	42.34	5,700
May 22, 2023	41.00	42.00	41.00	41.94	41.94	2,500
May 19, 2023	40.00	41.42	40.00	40.90	40.90	700
May 18, 2023	41.21	41.83	41.21	41.83	41.83	900
May 17, 2023	41.21	41.21	39.20	39.20	39.20	1,100
May 16, 2023	39.30	39.30	39.30	39.30	39.30	300
May 15, 2023	39.94	40.43	39.75	39.90	39.90	2,400
May 12, 2023	39.76	41.22	39.76	41.21	41.21	2,500
May 11, 2023	41.50	41.50	39.75	40.00	40.00	2,300
May 10, 2023	42.00	42.06	41.62	41.62	41.62	1,200
May 09, 2023	41.00	41.18	40.94	40.94	40.94	2,700
May 08, 2023	41.00	41.00	40.75	40.90	40.90	1,200
May 05, 2023	41.00	41.00	40.53	40.65	40.65	900
May 04, 2023	40.90	41.00	40.49	40.55	40.55	2,600
May 03, 2023	39.70	40.46	39.45	39.45	39.45	4,300
May 02, 2023	39.01	39.46	38.89	38.89	38.89	2,700
May 01, 2023	36.95	39.80	36.95	38.50	38.50	2,200
Apr 28, 2023	39.24	39.24	38.57	39.10	39.10	1,400
Apr 27, 2023	39.81	39.81	38.59	39.21	39.21	24,400
Apr 26, 2023	38.41	39.60	38.41	39.20	39.20	5,500
Apr 25, 2023	36.70	36.70	36.70	36.70	36.70	300
Apr 24, 2023	35.25	35.99	35.25	35.99	35.99	1,000
Apr 21, 2023	35.94	35.94	35.94	35.94	35.94	-
Apr 20, 2023	35.94	35.94	35.94	35.94	35.94	300
Apr 19, 2023	36.50	36.50	36.08	36.08	36.08	800
Apr 18, 2023	36.35	36.70	36.10	36.70	36.70	600
Apr 17, 2023	35.70	36.65	35.54	36.65	36.65	2,600
Apr 14, 2023	36.29	36.52	36.29	36.52	36.52	900
Apr 13, 2023	35.69	36.53	35.69	36.14	36.14	1,500
Apr 12, 2023	35.88	36.40	35.50	36.40	36.40	4,300
Apr 11, 2023	35.71	36.12	34.77	35.44	35.44	2,600
Apr 10, 2023	35.00	35.05	35.00	35.02	35.02	900
Apr 06, 2023	34.99	35.00	34.99	35.00	35.00	500
Apr 05, 2023	35.00	35.06	34.78	34.78	34.78	2,200
Apr 04, 2023	35.44	35.44	35.44	35.44	35.44	300
Apr 03, 2023	35.50	35.88	35.50	35.88	35.88	400
Mar 31, 2023	35.50	35.50	35.50	35.50	35.50	-
Mar 30, 2023	35.00	35.50	35.00	35.50	35.50	600
Mar 29, 2023	36.33	36.33	35.00	35.00	35.00	400
Mar 28, 2023	35.84	35.84	35.84	35.84	35.84	-
Mar 27, 2023	34.75	35.84	34.75	35.84	35.84	21,100
Mar 24, 2023	34.69	36.00	33.75	35.92	35.92	11,100
Mar 23, 2023	34.16	35.52	34.16	35.52	35.52	2,100
Mar 22, 2023	34.00	34.19	33.20	33.20	33.20	1,200
Mar 21, 2023	35.06	35.06	33.71	33.71	33.71	500
Mar 20, 2023	34.00	34.00	34.00	34.00	34.00	200
Mar 17, 2023	34.56	34.56	34.00	34.00	34.00	1,200
Mar 16, 2023	34.78	34.79	34.34	34.79	34.79	900
Mar 15, 2023	34.80	34.80	34.80	34.80	34.80	-
Mar 14, 2023	35.35	35.35	34.80	34.80	34.80	1,400
Mar 13, 2023	35.53	35.53	34.01	34.50	34.50	1,700
Mar 10, 2023	35.30	35.79	34.69	35.74	35.74	3,700
Mar 09, 2023	34.55	35.71	34.55	35.32	35.32	3,400
Mar 08, 2023	36.13	36.13	35.20	35.20	35.20	1,100
Mar 07, 2023	36.45	36.45	36.00	36.45	36.45	1,000
Mar 06, 2023	36.27	36.48	35.24	36.48	36.48	2,900
Mar 03, 2023	35.48	35.48	35.48	35.48	35.48	200
Mar 02, 2023	35.23	35.98	35.23	35.98	35.98	4,300
Mar 01, 2023	35.78	35.78	35.16	35.78	35.78	1,000
Feb 28, 2023	35.51	35.51	35.50	35.51	35.51	800
Feb 27, 2023	34.96	34.96	34.70	34.75	34.75	600
Feb 24, 2023	35.57	35.57	34.96	34.96	34.96	700
Feb 23, 2023	35.14	35.85	35.14	35.21	35.21	1,500
Feb 22, 2023	34.50	34.50	34.26	34.26	34.26	800
Feb 21, 2023	36.38	36.38	35.00	35.62	35.62	1,900
Feb 17, 2023	35.58	36.43	35.58	36.43	36.43	4,100
Feb 16, 2023	35.58	35.58	35.58	35.58	35.58	500
Feb 15, 2023	36.13	36.13	34.66	35.32	35.32	700
Feb 14, 2023	34.94	36.00	34.94	35.00	35.00	1,900
Feb 13, 2023	34.99	36.08	34.99	36.08	36.08	2,100
Feb 10, 2023	35.51	35.85	35.00	35.00	35.00	700
Feb 09, 2023	35.62	35.93	35.62	35.93	35.93	600
Feb 08, 2023	35.33	35.33	35.33	35.33	35.33	-
Feb 07, 2023	34.99	35.33	34.12	35.33	35.33	4,200
Feb 06, 2023	34.65	35.37	34.56	35.25	35.25	4,200
Feb 03, 2023	36.38	36.52	36.06	36.09	36.09	1,800
Feb 02, 2023	35.80	36.00	35.80	35.90	35.90	1,100
Feb 01, 2023	35.15	35.50	34.70	35.50	35.50	4,700
Jan 31, 2023	35.17	35.17	34.75	34.75	34.75	3,000
Jan 30, 2023	35.00	35.72	35.00	35.30	35.30	4,200
Jan 27, 2023	34.00	34.50	33.74	34.50	34.50	1,300
Jan 26, 2023	32.61	33.97	32.61	33.30	33.30	24,400
Jan 25, 2023	32.84	32.84	32.08	32.20	32.20	1,100
Jan 24, 2023	33.55	33.63	32.88	33.63	33.63	1,400
Jan 23, 2023	33.30	33.30	32.40	33.24	33.24	3,500
Jan 20, 2023	33.84	33.84	33.84	33.84	33.84	300
Jan 19, 2023	32.49	32.89	32.49	32.89	32.89	1,100
Jan 18, 2023	32.44	33.32	32.09	33.00	33.00	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...