Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.26

+0.06

(+0.15%)

At close: 11:39AM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	40.26	40.51	40.26	40.26	40.26	843
05 Dec 2023	40.70	40.95	40.20	40.20	40.20	1,700
04 Dec 2023	40.60	40.60	40.60	40.60	40.60	1,000
01 Dec 2023	41.10	41.50	40.70	41.50	41.50	1,200
30 Nov 2023	41.37	41.37	41.37	41.37	41.37	2,600
29 Nov 2023	41.92	42.45	41.38	41.81	41.81	1,000
28 Nov 2023	41.22	41.50	41.22	41.47	41.47	800
27 Nov 2023	40.80	40.95	40.80	40.95	40.95	700
24 Nov 2023	41.57	42.10	41.57	41.90	41.90	1,900
22 Nov 2023	40.97	40.97	40.97	40.97	40.97	400
21 Nov 2023	42.00	42.00	41.47	41.90	41.90	4,400
20 Nov 2023	41.83	41.83	40.85	41.08	41.08	5,000
17 Nov 2023	42.87	42.87	41.99	41.99	41.99	2,100
16 Nov 2023	40.20	42.00	40.20	41.10	41.10	1,600
15 Nov 2023	39.99	40.53	39.89	39.89	39.89	5,200
14 Nov 2023	39.00	39.10	38.18	38.37	38.37	1,800
13 Nov 2023	37.64	39.00	37.64	37.77	37.77	1,200
10 Nov 2023	38.33	38.33	38.33	38.33	38.33	600
09 Nov 2023	38.25	38.25	38.25	38.25	38.25	500
08 Nov 2023	37.65	37.65	37.65	37.65	37.65	-
07 Nov 2023	37.65	37.65	37.65	37.65	37.65	200
06 Nov 2023	38.40	38.85	37.55	38.20	38.20	1,800
03 Nov 2023	38.40	38.40	38.40	38.40	38.40	700
02 Nov 2023	37.78	38.15	37.74	37.74	37.74	1,900
01 Nov 2023	37.74	37.74	37.74	37.74	37.74	600
31 Oct 2023	36.27	36.27	35.20	35.20	35.20	900
30 Oct 2023	37.00	37.00	35.79	35.79	35.79	500
27 Oct 2023	36.27	37.00	36.27	37.00	37.00	800
26 Oct 2023	37.00	37.00	37.00	37.00	37.00	-
25 Oct 2023	36.70	37.00	36.70	37.00	37.00	400
24 Oct 2023	37.80	37.80	36.57	36.57	36.57	800
23 Oct 2023	36.60	37.31	36.60	37.31	37.31	800
20 Oct 2023	38.00	38.00	36.60	36.60	36.60	1,700
19 Oct 2023	38.35	38.35	38.35	38.35	38.35	-
18 Oct 2023	38.35	38.35	38.35	38.35	38.35	600
17 Oct 2023	37.00	37.00	37.00	37.00	37.00	-
16 Oct 2023	37.55	38.30	37.00	37.00	37.00	800
13 Oct 2023	37.94	38.00	37.75	38.00	38.00	1,300
12 Oct 2023	37.98	37.98	37.98	37.98	37.98	300
11 Oct 2023	38.23	38.50	38.23	38.50	38.50	700
10 Oct 2023	37.35	37.93	37.35	37.93	37.93	600
09 Oct 2023	39.00	39.00	38.28	38.90	38.90	700
06 Oct 2023	39.00	39.00	38.32	39.00	39.00	800
05 Oct 2023	39.00	39.00	38.06	38.08	38.08	1,800
04 Oct 2023	38.81	38.81	37.50	37.50	37.50	600
03 Oct 2023	39.21	39.21	39.21	39.21	39.21	700
02 Oct 2023	39.42	39.42	39.42	39.42	39.42	-
29 Sept 2023	38.61	39.42	37.80	39.42	39.42	1,200
28 Sept 2023	38.65	38.65	38.65	38.65	38.65	-
27 Sept 2023	38.25	38.65	38.25	38.65	38.65	400
26 Sept 2023	38.66	39.18	38.66	39.18	39.18	1,700
25 Sept 2023	38.50	39.66	38.50	39.66	39.66	400
22 Sept 2023	38.14	38.14	38.14	38.14	38.14	100
21 Sept 2023	38.17	38.84	38.14	38.14	38.14	1,300
20 Sept 2023	39.20	39.68	39.20	39.68	39.68	600
19 Sept 2023	39.00	39.00	39.00	39.00	39.00	800
18 Sept 2023	38.98	38.98	38.98	38.98	38.98	400
15 Sept 2023	39.25	39.25	39.25	39.25	39.25	200
14 Sept 2023	39.25	39.25	38.53	38.53	38.53	1,600
13 Sept 2023	38.55	39.25	38.55	39.25	39.25	10,000
12 Sept 2023	38.00	38.26	37.50	38.26	38.26	1,300
11 Sept 2023	38.00	38.51	37.26	37.26	37.26	6,800
08 Sept 2023	38.00	38.00	38.00	38.00	38.00	-
07 Sept 2023	38.00	38.00	38.00	38.00	38.00	-
06 Sept 2023	38.00	38.00	38.00	38.00	38.00	400
05 Sept 2023	37.83	37.83	37.74	37.74	37.74	1,300
01 Sept 2023	37.77	38.61	37.77	38.61	38.61	500
31 Aug 2023	38.51	38.51	36.47	38.16	38.16	9,500
30 Aug 2023	38.61	38.61	37.26	38.26	38.26	2,900
29 Aug 2023	38.30	38.30	38.30	38.30	38.30	2,900
28 Aug 2023	38.30	38.30	36.95	38.00	38.00	900
25 Aug 2023	37.36	38.25	37.36	37.97	37.97	1,900
24 Aug 2023	37.73	38.00	37.73	38.00	38.00	400
23 Aug 2023	37.35	38.40	37.35	38.40	38.40	700
22 Aug 2023	38.10	38.10	36.86	36.86	36.86	800
21 Aug 2023	37.50	37.50	37.50	37.50	37.50	1,000
18 Aug 2023	37.38	37.38	37.38	37.38	37.38	1,500
17 Aug 2023	37.17	37.99	37.17	37.99	37.99	600
16 Aug 2023	37.33	37.80	36.88	36.88	36.88	53,300
15 Aug 2023	37.33	38.00	37.33	37.85	37.85	12,500
14 Aug 2023	38.00	38.15	37.50	38.15	38.15	1,100
11 Aug 2023	38.45	38.45	38.00	38.00	38.00	500
10 Aug 2023	38.77	38.77	38.37	38.57	38.57	400
09 Aug 2023	39.31	39.31	38.77	38.77	38.77	1,400
08 Aug 2023	39.61	39.61	38.84	38.96	38.96	4,200
07 Aug 2023	39.52	39.76	39.31	39.74	39.74	1,500
04 Aug 2023	39.52	39.52	39.52	39.52	39.52	-
03 Aug 2023	39.52	39.52	39.52	39.52	39.52	700
02 Aug 2023	41.26	41.26	40.15	40.15	40.15	1,700
01 Aug 2023	41.57	41.57	41.57	41.57	41.57	100
31 July 2023	41.75	41.77	41.50	41.57	41.57	1,800
28 July 2023	41.50	41.58	41.50	41.50	41.50	500
27 July 2023	40.45	40.90	40.45	40.90	40.90	3,600
26 July 2023	40.08	41.00	40.08	41.00	41.00	1,600
25 July 2023	40.40	41.20	40.40	41.20	41.20	1,200
24 July 2023	40.72	40.94	40.72	40.90	40.90	700
21 July 2023	41.26	41.26	41.00	41.00	41.00	700
20 July 2023	42.34	42.34	40.97	41.41	41.41	900
19 July 2023	41.68	42.26	41.17	42.26	42.26	2,000
18 July 2023	42.25	42.64	42.21	42.21	42.21	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6554-0.0003(-0.04%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.24-3.08(-4.26%)

GOLD2,043.40+7.10(+0.35%)

Bitcoin AUD67,030.84-474.87(-0.70%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hyundai Motor Company (HYMTF)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6554
-0.0003(-0.04%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.24
-3.08(-4.26%)

GOLD
2,043.40
+7.10(+0.35%)

Bitcoin AUD
67,030.84
-474.87(-0.70%)