U.S. Markets close in 6 hrs 1 min

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
47.61-0.39 (-0.82%)
As of 9:45AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202147.6147.6147.6147.6147.61218
May 05, 202148.2048.6048.0048.0048.003,300
May 04, 202148.1048.9047.5047.7547.753,700
May 03, 202147.1548.0647.1548.0048.004,200
Apr 30, 202148.3548.3547.0047.3147.313,000
Apr 29, 202148.3049.0048.3048.3548.356,000
Apr 28, 202148.7548.7648.1048.3248.324,700
Apr 27, 202148.1049.5748.1049.2049.202,700
Apr 26, 202148.0048.5048.0048.1048.101,400
Apr 23, 202148.6048.6048.0448.6048.602,500
Apr 22, 202148.1748.4646.7748.3048.307,000
Apr 21, 202147.7048.2647.3047.6947.692,300
Apr 20, 202149.2649.2647.5347.6047.604,400
Apr 19, 202149.6549.9849.4049.4749.475,300
Apr 16, 202150.5050.5049.6549.9149.912,100
Apr 15, 202150.0650.2549.5150.0050.004,700
Apr 14, 202149.2049.9049.2049.3549.358,000
Apr 13, 202148.2048.9748.2048.7448.741,900
Apr 12, 202148.5048.5747.5047.5547.552,100
Apr 09, 202148.1648.5047.5048.0048.0021,800
Apr 08, 202149.1849.1848.1048.5548.553,400
Apr 07, 202149.1849.1848.2049.0049.0012,400
Apr 06, 202148.5849.4448.0049.0049.0016,200
Apr 05, 202146.7048.5846.3048.4248.4225,300
Apr 01, 202146.9046.9346.0046.3046.3016,700
Mar 31, 202146.1846.1844.7544.7544.754,800
Mar 30, 202145.1545.9745.0445.2045.208,700
Mar 29, 202145.0045.0444.1245.0445.0413,700
Mar 26, 202143.9344.2543.8844.2544.252,000
Mar 25, 202143.7544.2543.7544.2544.252,700
Mar 24, 202146.0746.0743.9544.0044.005,100
Mar 23, 202147.0547.0546.0746.1246.124,900
Mar 22, 202148.6548.6546.5046.7146.712,900
Mar 19, 202147.9848.6047.2648.6048.601,700
Mar 18, 202147.0049.4047.0049.0049.003,000
Mar 17, 202146.2547.0046.0447.0047.004,500
Mar 16, 202146.7547.3546.4246.6146.617,300
Mar 15, 202147.8047.8046.5046.5146.515,700
Mar 12, 202147.8847.8845.9046.8946.894,100
Mar 11, 202146.7046.7546.5046.7546.7513,000
Mar 10, 202146.8546.8545.5046.3546.354,400
Mar 09, 202146.4046.6545.5046.6546.654,200
Mar 08, 202146.8846.8845.1645.5045.506,800
Mar 05, 202146.0046.5044.6245.7445.7411,400
Mar 04, 202148.8648.8646.6646.7046.709,300
Mar 03, 202148.4949.8048.4948.8948.893,100
Mar 02, 202149.7849.7848.0048.0348.0323,200
Mar 01, 202147.4049.2647.4049.2649.2632,200
Feb 26, 202148.0048.0047.0047.4847.488,600
Feb 25, 202150.2550.2547.9848.1548.1532,000
Feb 24, 202148.2748.7547.5748.7448.7411,200
Feb 23, 202146.8548.2146.3047.7547.758,800
Feb 22, 202148.8649.8048.3549.8049.808,700
Feb 19, 202151.5052.0750.4250.8850.8827,300
Feb 18, 202149.7051.1849.7050.4150.419,600
Feb 17, 202153.0053.8151.8452.6352.6312,700
Feb 16, 202154.2554.4052.7453.0053.0011,800
Feb 12, 202155.0055.4054.3854.6554.656,300
Feb 11, 202154.0455.1054.0454.7954.7911,000
Feb 10, 202154.3655.0053.2053.5053.5030,200
Feb 09, 202154.3854.3852.5852.8552.8524,500
Feb 08, 202154.7755.5051.6453.0553.05123,100
Feb 05, 202158.8058.8056.9456.9456.94105,800
Feb 04, 202157.0059.0056.5558.4958.49148,700
Feb 03, 202155.7057.0055.5456.1056.1057,500
Feb 02, 202155.2755.2954.2354.7254.7241,700
Feb 01, 202154.5954.5953.1754.5954.5922,900
Jan 29, 202153.1553.7950.1050.4950.4957,200
Jan 28, 202155.1955.1953.7554.1554.159,400
Jan 27, 202156.7056.7053.7453.7453.7438,900
Jan 26, 202158.9059.2256.5056.7056.7060,100
Jan 25, 202160.8761.2558.8959.0059.0059,200
Jan 22, 202156.0056.7655.5756.4656.466,000
Jan 21, 202156.5957.7456.4657.1357.1314,900
Jan 20, 202157.0057.0054.0454.7554.7539,600
Jan 19, 202158.7558.7557.4057.7557.7541,600
Jan 15, 202153.7653.7651.7952.0052.0019,500
Jan 14, 202155.2055.4554.2054.2054.2091,500
Jan 13, 202159.6960.2055.9456.3056.30116,200
Jan 12, 202162.1462.1459.8460.0060.00165,900
Jan 11, 202165.3371.0064.0068.4468.44219,100
Jan 08, 202153.8355.4053.7554.3554.3598,500
Jan 07, 202142.5042.5141.2042.3042.306,700
Jan 06, 202142.8043.0042.8043.0043.002,700
Jan 05, 202144.1044.1043.5044.0044.004,100
Jan 04, 202143.6844.3743.6844.3744.374,000
Dec 31, 202043.5043.6843.5043.6843.683,400
Dec 30, 202042.6842.6842.3742.5042.503,800
Dec 29, 202041.7841.9840.7041.9841.98700
Dec 28, 202040.9841.9840.9841.2441.243,300
Dec 24, 202040.5540.7440.5540.7440.74800
Dec 23, 202040.7440.7440.7440.7440.74200
Dec 22, 202039.0040.5039.0040.5040.502,100
Dec 21, 202040.0040.0039.5039.5839.581,600
Dec 18, 202041.8041.8040.8240.8240.822,100
Dec 17, 202041.0041.8040.5141.7941.791,700
Dec 16, 202040.7141.8040.7141.8041.801,500
Dec 15, 202041.7042.0041.7042.0042.00900
Dec 14, 202040.6042.1140.6041.6141.613,500
Dec 11, 202041.2041.2040.2140.2840.281,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...