Get our best money-saving hacks and pro tips now

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

35.50

0.00

(0.00%)

As of 03:33PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	35.00	35.50	35.50	35.50	35.50	30
29 Mar 2023	36.33	36.33	35.00	35.00	35.00	400
28 Mar 2023	35.84	35.84	35.84	35.84	35.84	-
27 Mar 2023	34.75	35.84	34.75	35.84	35.84	21,100
24 Mar 2023	34.69	36.00	33.75	35.92	35.92	11,100
23 Mar 2023	34.16	35.52	34.16	35.52	35.52	2,100
22 Mar 2023	34.00	34.19	33.20	33.20	33.20	1,200
21 Mar 2023	35.06	35.06	33.71	33.71	33.71	500
20 Mar 2023	34.00	34.00	34.00	34.00	34.00	200
17 Mar 2023	34.56	34.56	34.00	34.00	34.00	1,200
16 Mar 2023	34.78	34.79	34.34	34.79	34.79	900
15 Mar 2023	34.80	34.80	34.80	34.80	34.80	-
14 Mar 2023	35.35	35.35	34.80	34.80	34.80	1,400
13 Mar 2023	35.53	35.53	34.01	34.50	34.50	1,700
10 Mar 2023	35.30	35.79	34.69	35.74	35.74	3,700
09 Mar 2023	34.55	35.71	34.55	35.32	35.32	3,400
08 Mar 2023	36.13	36.13	35.20	35.20	35.20	1,100
07 Mar 2023	36.45	36.45	36.00	36.45	36.45	1,000
06 Mar 2023	36.27	36.48	35.24	36.48	36.48	2,900
03 Mar 2023	35.48	35.48	35.48	35.48	35.48	200
02 Mar 2023	35.23	35.98	35.23	35.98	35.98	4,300
01 Mar 2023	35.78	35.78	35.16	35.78	35.78	1,000
28 Feb 2023	35.51	35.51	35.50	35.51	35.51	800
27 Feb 2023	34.96	34.96	34.70	34.75	34.75	600
24 Feb 2023	35.57	35.57	34.96	34.96	34.96	700
23 Feb 2023	35.14	35.85	35.14	35.21	35.21	1,500
22 Feb 2023	34.50	34.50	34.26	34.26	34.26	800
21 Feb 2023	36.38	36.38	35.00	35.62	35.62	1,900
17 Feb 2023	35.58	36.43	35.58	36.43	36.43	4,100
16 Feb 2023	35.58	35.58	35.58	35.58	35.58	500
15 Feb 2023	36.13	36.13	34.66	35.32	35.32	700
14 Feb 2023	34.94	36.00	34.94	35.00	35.00	1,900
13 Feb 2023	34.99	36.08	34.99	36.08	36.08	2,100
10 Feb 2023	35.51	35.85	35.00	35.00	35.00	700
09 Feb 2023	35.62	35.93	35.62	35.93	35.93	600
08 Feb 2023	35.33	35.33	35.33	35.33	35.33	-
07 Feb 2023	34.99	35.33	34.12	35.33	35.33	4,200
06 Feb 2023	34.65	35.37	34.56	35.25	35.25	4,200
03 Feb 2023	36.38	36.52	36.06	36.09	36.09	1,800
02 Feb 2023	35.80	36.00	35.80	35.90	35.90	1,100
01 Feb 2023	35.15	35.50	34.70	35.50	35.50	4,700
31 Jan 2023	35.17	35.17	34.75	34.75	34.75	3,000
30 Jan 2023	35.00	35.72	35.00	35.30	35.30	4,200
27 Jan 2023	34.00	34.50	33.74	34.50	34.50	1,300
26 Jan 2023	32.61	33.97	32.61	33.30	33.30	24,400
25 Jan 2023	32.84	32.84	32.08	32.20	32.20	1,100
24 Jan 2023	33.55	33.63	32.88	33.63	33.63	1,400
23 Jan 2023	33.30	33.30	32.40	33.24	33.24	3,500
20 Jan 2023	33.84	33.84	33.84	33.84	33.84	300
19 Jan 2023	32.49	32.89	32.49	32.89	32.89	1,100
18 Jan 2023	32.44	33.32	32.09	33.00	33.00	3,500
17 Jan 2023	33.09	33.09	32.08	32.58	32.58	2,800
13 Jan 2023	32.28	32.33	32.28	32.33	32.33	2,500
12 Jan 2023	32.34	32.58	32.00	32.00	32.00	1,200
11 Jan 2023	31.33	31.33	31.01	31.01	31.01	700
10 Jan 2023	30.59	31.55	30.59	31.55	31.55	1,900
09 Jan 2023	31.25	31.40	31.25	31.40	31.40	1,300
06 Jan 2023	30.15	30.50	30.15	30.50	30.50	1,000
05 Jan 2023	30.19	30.19	30.00	30.00	30.00	1,300
04 Jan 2023	29.21	30.15	29.21	30.15	30.15	2,200
03 Jan 2023	29.77	30.00	29.20	30.00	30.00	4,500
30 Dec 2022	29.89	30.00	29.75	29.75	29.75	2,000
29 Dec 2022	29.45	30.12	29.45	30.12	30.12	1,300
28 Dec 2022	30.99	30.99	30.15	30.15	30.15	7,200
27 Dec 2022	31.33	31.33	29.76	30.00	30.00	14,900
23 Dec 2022	29.50	30.00	29.31	30.00	30.00	7,100
22 Dec 2022	29.44	29.99	29.27	29.40	29.40	4,400
21 Dec 2022	30.62	30.62	30.62	30.62	30.62	500
20 Dec 2022	29.61	30.62	29.61	30.33	30.33	2,700
19 Dec 2022	30.10	30.86	30.10	30.86	30.86	600
16 Dec 2022	30.60	30.60	30.08	30.08	30.08	7,600
15 Dec 2022	30.62	30.62	29.09	29.09	29.09	1,300
14 Dec 2022	30.44	30.44	30.20	30.20	30.20	600
13 Dec 2022	30.20	31.85	30.20	31.85	31.85	3,300
12 Dec 2022	30.19	31.00	30.19	31.00	31.00	1,600
09 Dec 2022	30.26	30.26	29.17	30.21	30.21	800
08 Dec 2022	30.25	30.25	30.25	30.25	30.25	300
07 Dec 2022	29.86	30.13	29.86	30.13	30.13	1,100
06 Dec 2022	30.14	30.49	29.90	30.49	30.49	1,100
05 Dec 2022	30.97	30.97	30.50	30.50	30.50	3,600
02 Dec 2022	31.02	31.02	31.02	31.02	31.02	100
01 Dec 2022	30.79	31.60	29.98	29.98	29.98	1,500
30 Nov 2022	30.06	31.28	30.06	31.25	31.25	1,600
29 Nov 2022	29.60	30.59	29.03	30.40	30.40	1,600
28 Nov 2022	29.74	30.45	29.60	29.60	29.60	2,500
25 Nov 2022	30.51	30.51	30.51	30.51	30.51	200
23 Nov 2022	29.00	29.00	29.00	29.00	29.00	400
22 Nov 2022	29.41	29.41	29.41	29.41	29.41	800
21 Nov 2022	29.61	29.75	28.64	29.51	29.51	1,000
18 Nov 2022	29.23	30.11	28.41	28.41	28.41	1,600
17 Nov 2022	30.35	30.35	29.75	29.75	29.75	300
16 Nov 2022	31.32	31.32	30.50	30.50	30.50	1,200
15 Nov 2022	31.56	31.97	31.07	31.07	31.07	10,300
14 Nov 2022	30.92	31.25	30.92	31.00	31.00	1,300
11 Nov 2022	30.79	31.33	30.25	31.00	31.00	5,000
10 Nov 2022	29.50	30.20	29.50	30.10	30.10	4,800
09 Nov 2022	29.35	29.35	29.35	29.35	29.35	300
08 Nov 2022	29.09	29.27	28.90	29.00	29.00	6,900
07 Nov 2022	28.10	29.50	28.10	29.10	29.10	1,600
04 Nov 2022	26.80	28.58	26.80	28.45	28.45	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6698-0.0020(-0.29%)

OIL75.52+1.15(+1.55%)

GOLD1,995.40-2.30(-0.12%)

Bitcoin AUD42,410.46+227.14(+0.54%)

Get our best money-saving hacks and pro tips now

Hyundai Motor Company (HYMTF)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6698
-0.0020(-0.29%)

OIL
75.52
+1.15(+1.55%)

GOLD
1,995.40
-2.30(-0.12%)

Bitcoin AUD
42,410.46
+227.14(+0.54%)