Hyundai Motor Company (HYMTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 57.17 | 57.17 | 56.43 | 56.43 | 56.43 | 700 |
| Apr 24, 2024 | 56.00 | 57.61 | 56.00 | 56.89 | 56.89 | 1,500 |
| Apr 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| Apr 22, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | 2,200 |
| Apr 19, 2024 | 52.83 | 53.31 | 52.50 | 53.00 | 53.00 | 1,900 |
| Apr 18, 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 51.80 | 2,900 |
| Apr 17, 2024 | 52.54 | 52.62 | 51.62 | 51.62 | 51.62 | 12,600 |
| Apr 16, 2024 | 52.37 | 53.15 | 52.37 | 53.15 | 53.15 | 600 |
| Apr 15, 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 53.40 | 2,800 |
| Apr 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
| Apr 11, 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 54.01 | 1,400 |
| Apr 10, 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 53.67 | 4,500 |
| Apr 09, 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 53.60 | 900 |
| Apr 08, 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 400 |
| Apr 05, 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 52.31 | 400 |
| Apr 04, 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 56.00 | 4,200 |
| Apr 03, 2024 | 52.31 | 53.18 | 52.31 | 53.18 | 53.18 | 600 |
| Apr 02, 2024 | 53.54 | 54.00 | 53.50 | 53.63 | 53.63 | 16,400 |
| Apr 01, 2024 | 58.25 | 58.42 | 57.20 | 57.81 | 57.81 | 1,900 |
| Mar 28, 2024 | 57.88 | 58.00 | 57.40 | 57.40 | 57.40 | 2,900 |
| Mar 27, 2024 | 56.11 | 57.91 | 56.11 | 57.55 | 57.55 | 800 |
| Mar 26, 2024 | 57.66 | 57.66 | 57.00 | 57.17 | 57.17 | 2,400 |
| Mar 25, 2024 | 55.52 | 57.72 | 55.52 | 57.72 | 57.72 | 1,200 |
| Mar 22, 2024 | 57.43 | 58.55 | 56.51 | 57.75 | 57.75 | 5,100 |
| Mar 21, 2024 | 58.05 | 60.03 | 58.05 | 59.97 | 59.97 | 800 |
| Mar 20, 2024 | 55.78 | 56.00 | 55.74 | 56.00 | 56.00 | 800 |
| Mar 19, 2024 | 54.25 | 54.70 | 53.54 | 54.60 | 54.60 | 11,000 |
| Mar 18, 2024 | 58.00 | 58.46 | 58.00 | 58.11 | 58.11 | 1,700 |
| Mar 15, 2024 | 58.88 | 59.90 | 58.88 | 59.00 | 59.00 | 8,300 |
| Mar 14, 2024 | 62.00 | 62.00 | 60.55 | 60.86 | 60.86 | 13,900 |
| Mar 13, 2024 | 59.10 | 59.77 | 59.10 | 59.77 | 59.77 | 1,200 |
| Mar 12, 2024 | 59.83 | 59.83 | 58.00 | 59.10 | 59.10 | 5,000 |
| Mar 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 08, 2024 | 59.20 | 61.50 | 59.20 | 61.50 | 61.50 | 7,500 |
| Mar 07, 2024 | 60.00 | 60.00 | 59.15 | 59.70 | 59.70 | 2,200 |
| Mar 06, 2024 | 61.75 | 61.75 | 60.69 | 61.00 | 61.00 | 1,300 |
| Mar 05, 2024 | 61.65 | 62.00 | 60.85 | 61.40 | 61.40 | 11,300 |
| Mar 04, 2024 | 60.61 | 62.41 | 59.77 | 62.29 | 62.29 | 6,700 |
| Mar 01, 2024 | 58.88 | 59.88 | 58.33 | 59.01 | 59.01 | 9,500 |
| Feb 29, 2024 | 58.06 | 58.75 | 57.69 | 57.69 | 57.69 | 8,600 |
| Feb 28, 2024 | 57.50 | 57.81 | 57.50 | 57.81 | 57.81 | 7,800 |
| Feb 28, 2024 | 3.178 Dividend | |||||
| Feb 27, 2024 | 55.91 | 58.06 | 55.91 | 57.60 | 54.42 | 5,300 |
| Feb 26, 2024 | 57.55 | 57.55 | 57.00 | 57.00 | 53.86 | 1,700 |
| Feb 23, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 54.51 | 1,300 |
| Feb 22, 2024 | 57.70 | 59.37 | 57.70 | 58.30 | 55.08 | 3,400 |
| Feb 21, 2024 | 55.72 | 57.50 | 55.72 | 57.49 | 54.32 | 2,300 |
| Feb 20, 2024 | 55.72 | 56.25 | 55.20 | 55.25 | 52.20 | 2,500 |
| Feb 16, 2024 | 57.06 | 58.86 | 57.06 | 58.86 | 55.61 | 1,800 |
| Feb 15, 2024 | 53.10 | 54.47 | 53.10 | 53.96 | 50.98 | 1,800 |
| Feb 14, 2024 | 55.52 | 57.02 | 55.32 | 56.50 | 53.38 | 4,700 |
| Feb 13, 2024 | 53.70 | 54.99 | 53.70 | 54.88 | 51.85 | 4,000 |
| Feb 12, 2024 | 54.00 | 54.00 | 53.50 | 53.76 | 50.79 | 900 |
| Feb 09, 2024 | 53.93 | 54.00 | 53.35 | 53.35 | 50.41 | 3,700 |
| Feb 08, 2024 | 53.50 | 54.58 | 53.50 | 54.24 | 51.25 | 5,500 |
| Feb 07, 2024 | 52.24 | 54.00 | 52.01 | 52.01 | 49.14 | 14,800 |
| Feb 06, 2024 | 48.99 | 49.36 | 48.11 | 49.36 | 46.64 | 1,500 |
| Feb 05, 2024 | 48.10 | 50.00 | 48.10 | 48.99 | 46.29 | 1,400 |
| Feb 02, 2024 | 46.37 | 49.11 | 46.37 | 47.03 | 44.44 | 5,400 |
| Feb 01, 2024 | 44.53 | 44.60 | 44.08 | 44.45 | 42.00 | 5,400 |
| Jan 31, 2024 | 43.13 | 43.13 | 42.55 | 42.55 | 40.20 | 400 |
| Jan 30, 2024 | 42.12 | 42.41 | 42.12 | 42.41 | 40.07 | 600 |
| Jan 29, 2024 | 42.21 | 43.68 | 42.20 | 42.50 | 40.16 | 1,900 |
| Jan 26, 2024 | 41.23 | 41.70 | 41.23 | 41.23 | 38.96 | 800 |
| Jan 25, 2024 | 40.84 | 41.44 | 40.84 | 41.23 | 38.96 | 2,200 |
| Jan 24, 2024 | 41.03 | 41.40 | 41.03 | 41.40 | 39.12 | 1,600 |
| Jan 23, 2024 | 40.90 | 41.56 | 40.80 | 41.25 | 38.97 | 2,400 |
| Jan 22, 2024 | 40.70 | 41.73 | 40.35 | 40.90 | 38.64 | 2,500 |
| Jan 19, 2024 | 40.85 | 41.37 | 40.85 | 40.89 | 38.63 | 3,200 |
| Jan 18, 2024 | 40.81 | 41.37 | 40.81 | 40.81 | 38.56 | 800 |
| Jan 17, 2024 | 41.63 | 41.63 | 41.02 | 41.02 | 38.76 | 700 |
| Jan 16, 2024 | 40.24 | 41.65 | 40.24 | 41.61 | 39.31 | 108,600 |
| Jan 12, 2024 | 41.65 | 42.00 | 41.65 | 42.00 | 39.68 | 700 |
| Jan 11, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 39.16 | - |
| Jan 10, 2024 | 41.22 | 42.00 | 41.22 | 41.45 | 39.16 | 1,900 |
| Jan 09, 2024 | 40.84 | 41.62 | 40.67 | 41.62 | 39.32 | 3,700 |
| Jan 08, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 38.77 | 300 |
| Jan 05, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 38.54 | - |
| Jan 04, 2024 | 41.50 | 41.50 | 40.79 | 40.79 | 38.54 | 300 |
| Jan 03, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.02 | - |
| Jan 02, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.02 | 400 |
| Dec 29, 2023 | 43.64 | 43.64 | 42.58 | 43.18 | 40.80 | 1,400 |
| Dec 28, 2023 | 42.37 | 43.51 | 42.37 | 43.50 | 41.10 | 2,700 |
| Dec 27, 2023 | 40.79 | 42.00 | 40.79 | 42.00 | 39.68 | 900 |
| Dec 26, 2023 | 40.66 | 41.53 | 40.66 | 40.78 | 38.53 | 1,500 |
| Dec 22, 2023 | 41.97 | 42.38 | 41.07 | 41.30 | 39.02 | 3,800 |
| Dec 21, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 39.21 | - |
| Dec 20, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 39.21 | 700 |
| Dec 19, 2023 | 41.30 | 41.75 | 41.05 | 41.35 | 39.07 | 2,900 |
| Dec 18, 2023 | 41.38 | 41.38 | 41.30 | 41.30 | 39.02 | 400 |
| Dec 15, 2023 | 42.58 | 42.58 | 42.50 | 42.50 | 40.16 | 1,600 |
| Dec 14, 2023 | 42.25 | 42.96 | 42.12 | 42.93 | 40.56 | 5,100 |
| Dec 13, 2023 | 41.30 | 42.25 | 41.30 | 42.25 | 39.92 | 11,000 |
| Dec 12, 2023 | 40.65 | 41.75 | 40.65 | 41.75 | 39.45 | 14,300 |
| Dec 11, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 37.60 | 100 |
| Dec 08, 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 38.27 | - |
| Dec 07, 2023 | 40.51 | 40.51 | 40.00 | 40.51 | 38.27 | 1,300 |
| Dec 06, 2023 | 40.26 | 40.51 | 40.26 | 40.26 | 38.04 | 800 |
| Dec 05, 2023 | 40.70 | 40.95 | 40.20 | 40.20 | 37.98 | 1,700 |
| Dec 04, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 38.36 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.