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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	38.25	38.25	38.25	38.25	38.25	139
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
17 July 2023	42.34	42.96	41.62	42.58	42.58	4,600
14 July 2023	44.38	44.38	43.05	43.50	43.50	2,100
13 July 2023	42.60	42.97	42.51	42.65	42.65	2,100
12 July 2023	42.50	42.61	42.25	42.61	42.61	2,000
11 July 2023	42.50	42.50	42.49	42.49	42.49	400
10 July 2023	42.38	42.38	41.58	42.33	42.33	9,400
07 July 2023	42.24	42.38	41.46	42.00	42.00	1,500
06 July 2023	42.00	42.34	41.93	42.34	42.34	3,200
05 July 2023	42.00	42.25	41.57	42.25	42.25	600
03 July 2023	41.00	42.25	41.00	42.25	42.25	4,500
30 June 2023	41.64	41.64	40.00	40.00	40.00	300
29 June 2023	41.84	41.84	41.82	41.82	41.82	400
28 June 2023	41.50	41.50	40.86	40.86	40.86	1,000
27 June 2023	41.77	42.28	41.74	41.74	41.74	800
26 June 2023	41.07	41.07	41.07	41.07	41.07	200
23 June 2023	40.55	40.82	40.30	40.82	40.82	2,100
22 June 2023	42.16	42.16	41.84	42.00	42.00	700
21 June 2023	41.22	42.65	41.22	41.78	41.78	3,400
20 June 2023	41.53	41.53	39.50	40.01	40.01	1,600
16 June 2023	42.34	42.34	41.83	41.83	41.83	1,400
15 June 2023	42.75	42.75	41.98	42.26	42.26	2,700
14 June 2023	41.38	42.00	41.38	42.00	42.00	1,600
13 June 2023	42.00	42.40	41.93	41.93	41.93	1,000
12 June 2023	42.00	42.00	40.79	41.79	41.79	2,100
09 June 2023	42.75	42.75	40.97	41.75	41.75	1,000
08 June 2023	41.24	41.24	41.00	41.00	41.00	1,000
07 June 2023	42.00	42.00	42.00	42.00	42.00	-
06 June 2023	41.08	42.00	41.08	42.00	42.00	700
05 June 2023	41.09	42.00	40.59	41.82	41.82	2,400
02 June 2023	40.29	41.15	40.29	40.41	40.41	2,700
01 June 2023	38.62	39.36	38.62	39.36	39.36	900
31 May 2023	38.62	40.00	38.62	40.00	40.00	8,500
30 May 2023	40.41	40.65	38.69	40.65	40.65	2,300
26 May 2023	40.75	40.75	40.75	40.75	40.75	700
25 May 2023	41.25	41.25	40.50	40.50	40.50	1,200
24 May 2023	41.65	42.04	41.65	41.75	41.75	2,400
23 May 2023	42.34	42.46	41.79	42.34	42.34	5,700
22 May 2023	41.00	42.00	41.00	41.94	41.94	2,500
19 May 2023	40.00	41.42	40.00	40.90	40.90	700
18 May 2023	41.21	41.83	41.21	41.83	41.83	900
17 May 2023	41.21	41.21	39.20	39.20	39.20	1,100
16 May 2023	39.30	39.30	39.30	39.30	39.30	300
15 May 2023	39.94	40.43	39.75	39.90	39.90	2,400
12 May 2023	39.76	41.22	39.76	41.21	41.21	2,500
11 May 2023	41.50	41.50	39.75	40.00	40.00	2,300
10 May 2023	42.00	42.06	41.62	41.62	41.62	1,200
09 May 2023	41.00	41.18	40.94	40.94	40.94	2,700
08 May 2023	41.00	41.00	40.75	40.90	40.90	1,200
05 May 2023	41.00	41.00	40.53	40.65	40.65	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6361-0.0038(-0.60%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.83+3.44(+3.81%)

GOLD1,894.90-24.90(-1.30%)

Bitcoin AUD41,297.59+61.95(+0.15%)

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

Hyundai Motor Company (HYMTF)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6361
-0.0038(-0.60%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.83
+3.44(+3.81%)

GOLD
1,894.90
-24.90(-1.30%)

Bitcoin AUD
41,297.59
+61.95(+0.15%)