Australia markets open in 4 hours 25 minutes

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.25-0.93 (-2.37%)
As of 01:45PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202338.2538.2538.2538.2538.25139
26 Sept 202338.6639.1838.6639.1839.181,700
25 Sept 202338.5039.6638.5039.6639.66400
22 Sept 202338.1438.1438.1438.1438.14100
21 Sept 202338.1738.8438.1438.1438.141,300
20 Sept 202339.2039.6839.2039.6839.68600
19 Sept 202339.0039.0039.0039.0039.00800
18 Sept 202338.9838.9838.9838.9838.98400
15 Sept 202339.2539.2539.2539.2539.25200
14 Sept 202339.2539.2538.5338.5338.531,600
13 Sept 202338.5539.2538.5539.2539.2510,000
12 Sept 202338.0038.2637.5038.2638.261,300
11 Sept 202338.0038.5137.2637.2637.266,800
08 Sept 202338.0038.0038.0038.0038.00-
07 Sept 202338.0038.0038.0038.0038.00-
06 Sept 202338.0038.0038.0038.0038.00400
05 Sept 202337.8337.8337.7437.7437.741,300
01 Sept 202337.7738.6137.7738.6138.61500
31 Aug 202338.5138.5136.4738.1638.169,500
30 Aug 202338.6138.6137.2638.2638.262,900
29 Aug 202338.3038.3038.3038.3038.302,900
28 Aug 202338.3038.3036.9538.0038.00900
25 Aug 202337.3638.2537.3637.9737.971,900
24 Aug 202337.7338.0037.7338.0038.00400
23 Aug 202337.3538.4037.3538.4038.40700
22 Aug 202338.1038.1036.8636.8636.86800
21 Aug 202337.5037.5037.5037.5037.501,000
18 Aug 202337.3837.3837.3837.3837.381,500
17 Aug 202337.1737.9937.1737.9937.99600
16 Aug 202337.3337.8036.8836.8836.8853,300
15 Aug 202337.3338.0037.3337.8537.8512,500
14 Aug 202338.0038.1537.5038.1538.151,100
11 Aug 202338.4538.4538.0038.0038.00500
10 Aug 202338.7738.7738.3738.5738.57400
09 Aug 202339.3139.3138.7738.7738.771,400
08 Aug 202339.6139.6138.8438.9638.964,200
07 Aug 202339.5239.7639.3139.7439.741,500
04 Aug 202339.5239.5239.5239.5239.52-
03 Aug 202339.5239.5239.5239.5239.52700
02 Aug 202341.2641.2640.1540.1540.151,700
01 Aug 202341.5741.5741.5741.5741.57100
31 July 202341.7541.7741.5041.5741.571,800
28 July 202341.5041.5841.5041.5041.50500
27 July 202340.4540.9040.4540.9040.903,600
26 July 202340.0841.0040.0841.0041.001,600
25 July 202340.4041.2040.4041.2041.201,200
24 July 202340.7240.9440.7240.9040.90700
21 July 202341.2641.2641.0041.0041.00700
20 July 202342.3442.3440.9741.4141.41900
19 July 202341.6842.2641.1742.2642.262,000
18 July 202342.2542.6442.2142.2142.211,600
17 July 202342.3442.9641.6242.5842.584,600
14 July 202344.3844.3843.0543.5043.502,100
13 July 202342.6042.9742.5142.6542.652,100
12 July 202342.5042.6142.2542.6142.612,000
11 July 202342.5042.5042.4942.4942.49400
10 July 202342.3842.3841.5842.3342.339,400
07 July 202342.2442.3841.4642.0042.001,500
06 July 202342.0042.3441.9342.3442.343,200
05 July 202342.0042.2541.5742.2542.25600
03 July 202341.0042.2541.0042.2542.254,500
30 June 202341.6441.6440.0040.0040.00300
29 June 202341.8441.8441.8241.8241.82400
28 June 202341.5041.5040.8640.8640.861,000
27 June 202341.7742.2841.7441.7441.74800
26 June 202341.0741.0741.0741.0741.07200
23 June 202340.5540.8240.3040.8240.822,100
22 June 202342.1642.1641.8442.0042.00700
21 June 202341.2242.6541.2241.7841.783,400
20 June 202341.5341.5339.5040.0140.011,600
16 June 202342.3442.3441.8341.8341.831,400
15 June 202342.7542.7541.9842.2642.262,700
14 June 202341.3842.0041.3842.0042.001,600
13 June 202342.0042.4041.9341.9341.931,000
12 June 202342.0042.0040.7941.7941.792,100
09 June 202342.7542.7540.9741.7541.751,000
08 June 202341.2441.2441.0041.0041.001,000
07 June 202342.0042.0042.0042.0042.00-
06 June 202341.0842.0041.0842.0042.00700
05 June 202341.0942.0040.5941.8241.822,400
02 June 202340.2941.1540.2940.4140.412,700
01 June 202338.6239.3638.6239.3639.36900
31 May 202338.6240.0038.6240.0040.008,500
30 May 202340.4140.6538.6940.6540.652,300
26 May 202340.7540.7540.7540.7540.75700
25 May 202341.2541.2540.5040.5040.501,200
24 May 202341.6542.0441.6541.7541.752,400
23 May 202342.3442.4641.7942.3442.345,700
22 May 202341.0042.0041.0041.9441.942,500
19 May 202340.0041.4240.0040.9040.90700
18 May 202341.2141.8341.2141.8341.83900
17 May 202341.2141.2139.2039.2039.201,100
16 May 202339.3039.3039.3039.3039.30300
15 May 202339.9440.4339.7539.9039.902,400
12 May 202339.7641.2239.7641.2141.212,500
11 May 202341.5041.5039.7540.0040.002,300
10 May 202342.0042.0641.6241.6241.621,200
09 May 202341.0041.1840.9440.9440.942,700
08 May 202341.0041.0040.7540.9040.901,200
05 May 202341.0041.0040.5340.6540.65900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...