Hyundai Motor Company (LON:HYUD)
London · Delayed Price · Currency is GBP · Price in USD 35.70
-0.05 (-0.14%)
Inactive · Last trade price on Jul 22, 2022
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 41.50 | 42.90 | 41.00 | 42.10 | 42.10 | 2.93% | 9,634 |
| May 22, 2023 | 41.10 | 42.10 | 40.60 | 40.90 | 40.90 | -0.24% | 3,060 |
| May 19, 2023 | 41.30 | 41.30 | 40.10 | 41.00 | 41.00 | -0.49% | 3,157 |
| May 18, 2023 | 40.70 | 41.30 | 40.50 | 41.20 | 41.20 | 3.26% | 1,694 |
| May 17, 2023 | 40.60 | 40.60 | 39.70 | 39.90 | 39.90 | - | 18,182 |
| May 16, 2023 | 39.50 | 40.10 | 39.00 | 39.90 | 39.90 | -0.25% | 3,113 |
| May 15, 2023 | 40.50 | 41.20 | 38.60 | 40.00 | 40.00 | -0.50% | 6,146 |
| May 12, 2023 | 40.60 | 40.90 | 40.20 | 40.20 | 40.20 | -1.71% | 2,570 |
| May 11, 2023 | 41.40 | 41.50 | 39.70 | 40.90 | 40.90 | -1.68% | 9,819 |
| May 10, 2023 | 41.60 | 42.90 | 41.60 | 41.60 | 41.60 | 0.97% | 4,065 |
| May 9, 2023 | 41.50 | 42.00 | 40.60 | 41.20 | 41.20 | 0.49% | 5,867 |
| May 5, 2023 | 40.70 | 42.20 | 40.60 | 41.00 | 41.00 | 0.24% | 3,991 |
| May 4, 2023 | 40.40 | 41.60 | 40.30 | 40.90 | 40.90 | 1.49% | 15,878 |
| May 3, 2023 | 39.80 | 40.30 | 39.50 | 40.30 | 40.30 | 3.07% | 26,113 |
| May 2, 2023 | 40.00 | 40.20 | 39.00 | 39.10 | 39.10 | 1.30% | 72,955 |
| Apr 28, 2023 | 39.30 | 39.30 | 38.30 | 38.60 | 38.60 | -0.52% | 11,855 |
| Apr 27, 2023 | 39.30 | 39.70 | 37.00 | 38.80 | 38.80 | -1.02% | 8,380 |
| Apr 26, 2023 | 38.60 | 40.00 | 38.60 | 39.20 | 39.20 | 5.95% | 38,741 |
| Apr 25, 2023 | 36.80 | 37.70 | 36.70 | 37.00 | 37.00 | 2.78% | 8,980 |
| Apr 24, 2023 | 36.50 | 36.50 | 34.60 | 36.00 | 36.00 | 0.84% | 7,606 |
| Apr 21, 2023 | 35.80 | 37.70 | 35.40 | 35.70 | 35.70 | -0.83% | 11,937 |
| Apr 20, 2023 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | -1.10% | 5,242 |
| Apr 19, 2023 | 36.70 | 37.70 | 35.30 | 36.40 | 36.40 | 1.96% | 1,606 |
| Apr 18, 2023 | 35.90 | 37.80 | 35.40 | 35.70 | 35.70 | -0.56% | 3,711 |
| Apr 17, 2023 | 37.80 | 37.80 | 35.30 | 35.90 | 35.90 | -0.83% | 4,572 |
| Apr 14, 2023 | 36.70 | 37.20 | 36.10 | 36.20 | 36.20 | - | 2,223 |
| Apr 13, 2023 | 36.60 | 36.80 | 35.80 | 36.20 | 36.20 | -0.55% | 12,505 |
| Apr 12, 2023 | 36.00 | 36.70 | 36.00 | 36.40 | 36.40 | 3.12% | 9,658 |
| Apr 11, 2023 | 35.50 | 36.30 | 34.50 | 35.30 | 35.30 | -1.40% | 3,442 |
| Apr 6, 2023 | 35.10 | 35.80 | 33.40 | 35.80 | 35.80 | 5.29% | 2,643 |
| Apr 5, 2023 | 36.10 | 36.30 | 33.30 | 34.00 | 34.00 | -4.76% | 1,407 |
| Apr 4, 2023 | 35.90 | 36.10 | 35.20 | 35.70 | 35.70 | 1.42% | 4,037 |
| Apr 3, 2023 | 36.20 | 36.40 | 34.00 | 35.20 | 35.20 | -0.71% | 4,858 |
| Mar 31, 2023 | 35.50 | 36.10 | 35.45 | 35.45 | 35.45 | -0.84% | 11,836 |
| Mar 30, 2023 | 35.50 | 36.40 | 33.00 | 35.75 | 35.75 | 1.85% | 2,190 |
| Mar 29, 2023 | 33.35 | 36.30 | 33.30 | 35.10 | 35.10 | -0.99% | 2,311 |
| Mar 28, 2023 | 35.70 | 36.45 | 35.20 | 35.45 | 35.45 | 1.14% | 581 |
| Mar 27, 2023 | 34.60 | 35.05 | 33.10 | 35.05 | 35.05 | -0.43% | 16,184 |
| Mar 24, 2023 | 34.80 | 35.65 | 33.05 | 35.20 | 35.20 | -1.26% | 30,640 |
| Mar 23, 2023 | 35.00 | 35.65 | 34.50 | 35.65 | 35.65 | 3.94% | 5,113 |
| Mar 22, 2023 | 34.00 | 35.55 | 33.10 | 34.30 | 34.30 | 0.44% | 2,205 |
| Mar 21, 2023 | 35.40 | 35.55 | 34.05 | 34.15 | 34.15 | -0.44% | 5,276 |
| Mar 20, 2023 | 34.60 | 35.60 | 34.00 | 34.30 | 34.30 | 0.88% | 1,872 |
| Mar 17, 2023 | 35.15 | 35.65 | 34.00 | 34.00 | 34.00 | -1.73% | 48,242 |
| Mar 16, 2023 | 34.60 | 35.30 | 33.10 | 34.60 | 34.60 | -0.14% | 11,912 |
| Mar 15, 2023 | 34.70 | 36.40 | 34.65 | 34.65 | 34.65 | -0.86% | 2,366 |
| Mar 14, 2023 | 34.70 | 35.90 | 34.65 | 34.95 | 34.95 | 0.72% | 3,010 |
| Mar 13, 2023 | 36.00 | 36.45 | 34.70 | 34.70 | 34.70 | -1.98% | 10,585 |
| Mar 10, 2023 | 35.45 | 37.80 | 35.35 | 35.40 | 35.40 | -0.14% | 4,226 |
| Mar 9, 2023 | 35.10 | 36.45 | 35.00 | 35.45 | 35.45 | -1.25% | 1,206 |