Australia markets closed

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
35.500.00 (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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202335.0035.5035.5035.5035.5030
29 Mar 202336.3336.3335.0035.0035.00400
28 Mar 202335.8435.8435.8435.8435.84-
27 Mar 202334.7535.8434.7535.8435.8421,100
24 Mar 202334.6936.0033.7535.9235.9211,100
23 Mar 202334.1635.5234.1635.5235.522,100
22 Mar 202334.0034.1933.2033.2033.201,200
21 Mar 202335.0635.0633.7133.7133.71500
20 Mar 202334.0034.0034.0034.0034.00200
17 Mar 202334.5634.5634.0034.0034.001,200
16 Mar 202334.7834.7934.3434.7934.79900
15 Mar 202334.8034.8034.8034.8034.80-
14 Mar 202335.3535.3534.8034.8034.801,400
13 Mar 202335.5335.5334.0134.5034.501,700
10 Mar 202335.3035.7934.6935.7435.743,700
09 Mar 202334.5535.7134.5535.3235.323,400
08 Mar 202336.1336.1335.2035.2035.201,100
07 Mar 202336.4536.4536.0036.4536.451,000
06 Mar 202336.2736.4835.2436.4836.482,900
03 Mar 202335.4835.4835.4835.4835.48200
02 Mar 202335.2335.9835.2335.9835.984,300
01 Mar 202335.7835.7835.1635.7835.781,000
28 Feb 202335.5135.5135.5035.5135.51800
27 Feb 202334.9634.9634.7034.7534.75600
24 Feb 202335.5735.5734.9634.9634.96700
23 Feb 202335.1435.8535.1435.2135.211,500
22 Feb 202334.5034.5034.2634.2634.26800
21 Feb 202336.3836.3835.0035.6235.621,900
17 Feb 202335.5836.4335.5836.4336.434,100
16 Feb 202335.5835.5835.5835.5835.58500
15 Feb 202336.1336.1334.6635.3235.32700
14 Feb 202334.9436.0034.9435.0035.001,900
13 Feb 202334.9936.0834.9936.0836.082,100
10 Feb 202335.5135.8535.0035.0035.00700
09 Feb 202335.6235.9335.6235.9335.93600
08 Feb 202335.3335.3335.3335.3335.33-
07 Feb 202334.9935.3334.1235.3335.334,200
06 Feb 202334.6535.3734.5635.2535.254,200
03 Feb 202336.3836.5236.0636.0936.091,800
02 Feb 202335.8036.0035.8035.9035.901,100
01 Feb 202335.1535.5034.7035.5035.504,700
31 Jan 202335.1735.1734.7534.7534.753,000
30 Jan 202335.0035.7235.0035.3035.304,200
27 Jan 202334.0034.5033.7434.5034.501,300
26 Jan 202332.6133.9732.6133.3033.3024,400
25 Jan 202332.8432.8432.0832.2032.201,100
24 Jan 202333.5533.6332.8833.6333.631,400
23 Jan 202333.3033.3032.4033.2433.243,500
20 Jan 202333.8433.8433.8433.8433.84300
19 Jan 202332.4932.8932.4932.8932.891,100
18 Jan 202332.4433.3232.0933.0033.003,500
17 Jan 202333.0933.0932.0832.5832.582,800
13 Jan 202332.2832.3332.2832.3332.332,500
12 Jan 202332.3432.5832.0032.0032.001,200
11 Jan 202331.3331.3331.0131.0131.01700
10 Jan 202330.5931.5530.5931.5531.551,900
09 Jan 202331.2531.4031.2531.4031.401,300
06 Jan 202330.1530.5030.1530.5030.501,000
05 Jan 202330.1930.1930.0030.0030.001,300
04 Jan 202329.2130.1529.2130.1530.152,200
03 Jan 202329.7730.0029.2030.0030.004,500
30 Dec 202229.8930.0029.7529.7529.752,000
29 Dec 202229.4530.1229.4530.1230.121,300
28 Dec 202230.9930.9930.1530.1530.157,200
27 Dec 202231.3331.3329.7630.0030.0014,900
23 Dec 202229.5030.0029.3130.0030.007,100
22 Dec 202229.4429.9929.2729.4029.404,400
21 Dec 202230.6230.6230.6230.6230.62500
20 Dec 202229.6130.6229.6130.3330.332,700
19 Dec 202230.1030.8630.1030.8630.86600
16 Dec 202230.6030.6030.0830.0830.087,600
15 Dec 202230.6230.6229.0929.0929.091,300
14 Dec 202230.4430.4430.2030.2030.20600
13 Dec 202230.2031.8530.2031.8531.853,300
12 Dec 202230.1931.0030.1931.0031.001,600
09 Dec 202230.2630.2629.1730.2130.21800
08 Dec 202230.2530.2530.2530.2530.25300
07 Dec 202229.8630.1329.8630.1330.131,100
06 Dec 202230.1430.4929.9030.4930.491,100
05 Dec 202230.9730.9730.5030.5030.503,600
02 Dec 202231.0231.0231.0231.0231.02100
01 Dec 202230.7931.6029.9829.9829.981,500
30 Nov 202230.0631.2830.0631.2531.251,600
29 Nov 202229.6030.5929.0330.4030.401,600
28 Nov 202229.7430.4529.6029.6029.602,500
25 Nov 202230.5130.5130.5130.5130.51200
23 Nov 202229.0029.0029.0029.0029.00400
22 Nov 202229.4129.4129.4129.4129.41800
21 Nov 202229.6129.7528.6429.5129.511,000
18 Nov 202229.2330.1128.4128.4128.411,600
17 Nov 202230.3530.3529.7529.7529.75300
16 Nov 202231.3231.3230.5030.5030.501,200
15 Nov 202231.5631.9731.0731.0731.0710,300
14 Nov 202230.9231.2530.9231.0031.001,300
11 Nov 202230.7931.3330.2531.0031.005,000
10 Nov 202229.5030.2029.5030.1030.104,800
09 Nov 202229.3529.3529.3529.3529.35300
08 Nov 202229.0929.2728.9029.0029.006,900
07 Nov 202228.1029.5028.1029.1029.101,600
04 Nov 202226.8028.5826.8028.4528.451,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...