Australia markets open in 7 hours 50 minutes

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.88+2.87 (+4.86%)
As of 09:48AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202460.6161.8859.7761.8861.882,194
01 Mar 202458.8859.8858.3359.0159.019,500
29 Feb 202458.0658.7557.6957.6957.698,600
28 Feb 202457.5057.8157.5057.8157.817,800
28 Feb 20243.178 Dividend
27 Feb 202455.9158.0655.9157.6054.425,300
26 Feb 202457.5557.5557.0057.0053.861,700
23 Feb 202457.6957.6957.6957.6954.511,300
22 Feb 202457.7059.3757.7058.3055.083,400
21 Feb 202455.7257.5055.7257.4954.322,300
20 Feb 202455.7256.2555.2055.2552.202,500
16 Feb 202457.0658.8657.0658.8655.611,800
15 Feb 202453.1054.4753.1053.9650.981,800
14 Feb 202455.5257.0255.3256.5053.384,700
13 Feb 202453.7054.9953.7054.8851.854,000
12 Feb 202454.0054.0053.5053.7650.79900
09 Feb 202453.9354.0053.3553.3550.413,700
08 Feb 202453.5054.5853.5054.2451.255,500
07 Feb 202452.2454.0052.0152.0149.1414,800
06 Feb 202448.9949.3648.1149.3646.641,500
05 Feb 202448.1050.0048.1048.9946.291,400
02 Feb 202446.3749.1146.3747.0344.445,400
01 Feb 202444.5344.6044.0844.4542.005,400
31 Jan 202443.1343.1342.5542.5540.20400
30 Jan 202442.1242.4142.1242.4140.07600
29 Jan 202442.2143.6842.2042.5040.161,900
26 Jan 202441.2341.7041.2341.2338.96800
25 Jan 202440.8441.4440.8441.2338.962,200
24 Jan 202441.0341.4041.0341.4039.121,600
23 Jan 202440.9041.5640.8041.2538.972,400
22 Jan 202440.7041.7340.3540.9038.642,500
19 Jan 202440.8541.3740.8540.8938.633,200
18 Jan 202440.8141.3740.8140.8138.56800
17 Jan 202441.6341.6341.0241.0238.76700
16 Jan 202440.2441.6540.2441.6139.31108,600
12 Jan 202441.6542.0041.6542.0039.68700
11 Jan 202441.4541.4541.4541.4539.16-
10 Jan 202441.2242.0041.2241.4539.161,900
09 Jan 202440.8441.6240.6741.6239.323,700
08 Jan 202441.0341.0341.0341.0338.77300
05 Jan 202440.7940.7940.7940.7938.54-
04 Jan 202441.5041.5040.7940.7938.54300
03 Jan 202441.3041.3041.3041.3039.02-
02 Jan 202441.3041.3041.3041.3039.02400
29 Dec 202343.6443.6442.5843.1840.801,400
28 Dec 202342.3743.5142.3743.5041.102,700
27 Dec 202340.7942.0040.7942.0039.68900
26 Dec 202340.6641.5340.6640.7838.531,500
22 Dec 202341.9742.3841.0741.3039.023,800
21 Dec 202341.5041.5041.5041.5039.21-
20 Dec 202341.5041.5041.5041.5039.21700
19 Dec 202341.3041.7541.0541.3539.072,900
18 Dec 202341.3841.3841.3041.3039.02400
15 Dec 202342.5842.5842.5042.5040.161,600
14 Dec 202342.2542.9642.1242.9340.565,100
13 Dec 202341.3042.2541.3042.2539.9211,000
12 Dec 202340.6541.7540.6541.7539.4514,300
11 Dec 202339.8039.8039.8039.8037.60100
08 Dec 202340.5140.5140.5140.5138.27-
07 Dec 202340.5140.5140.0040.5138.271,300
06 Dec 202340.2640.5140.2640.2638.04800
05 Dec 202340.7040.9540.2040.2037.981,700
04 Dec 202340.6040.6040.6040.6038.361,000
01 Dec 202341.1041.5040.7041.5039.211,200
30 Nov 202341.3741.3741.3741.3739.092,600
29 Nov 202341.9242.4541.3841.8139.501,000
28 Nov 202341.2241.5041.2241.4739.18800
27 Nov 202340.8040.9540.8040.9538.69700
24 Nov 202341.5742.1041.5741.9039.591,900
22 Nov 202340.9740.9740.9740.9738.71400
21 Nov 202342.0042.0041.4741.9039.594,400
20 Nov 202341.8341.8340.8541.0838.815,000
17 Nov 202342.8742.8741.9941.9939.672,100
16 Nov 202340.2042.0040.2041.1038.831,600
15 Nov 202339.9940.5339.8939.8937.695,200
14 Nov 202339.0039.1038.1838.3736.251,800
13 Nov 202337.6439.0037.6437.7735.691,200
10 Nov 202338.3338.3338.3338.3336.22600
09 Nov 202338.2538.2538.2538.2536.14500
08 Nov 202337.6537.6537.6537.6535.57-
07 Nov 202337.6537.6537.6537.6535.57200
06 Nov 202338.4038.8537.5538.2036.091,800
03 Nov 202338.4038.4038.4038.4036.28700
02 Nov 202337.7838.1537.7437.7435.661,900
01 Nov 202337.7437.7437.7437.7435.66600
31 Oct 202336.2736.2735.2035.2033.26900
30 Oct 202337.0037.0035.7935.7933.82500
27 Oct 202336.2737.0036.2737.0034.96800
26 Oct 202337.0037.0037.0037.0034.96-
25 Oct 202336.7037.0036.7037.0034.96400
24 Oct 202337.8037.8036.5736.5734.55800
23 Oct 202336.6037.3136.6037.3135.25800
20 Oct 202338.0038.0036.6036.6034.581,700
19 Oct 202338.3538.3538.3538.3536.23-
18 Oct 202338.3538.3538.3538.3536.23600
17 Oct 202337.0037.0037.0037.0034.96-
16 Oct 202337.5538.3037.0037.0034.96800
13 Oct 202337.9438.0037.7538.0035.901,300
12 Oct 202337.9837.9837.9837.9835.88300
11 Oct 202338.2338.5038.2338.5036.38700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...