Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
54.47
+1.57 (2.97%)
Jun 20, 2025, 2:36 PM EDT
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 51.00 | 56.00 | 51.00 | 53.42 | 53.42 | 0.98% | 3,119 |
| Jun 18, 2025 | 47.00 | 55.00 | 47.00 | 52.90 | 52.90 | -0.19% | 9,163 |
| Jun 17, 2025 | 53.00 | 54.40 | 51.25 | 53.00 | 53.00 | -4.93% | 4,679 |
| Jun 16, 2025 | 53.20 | 55.75 | 53.20 | 55.75 | 55.75 | 5.59% | 15,421 |
| Jun 13, 2025 | 52.00 | 54.00 | 45.00 | 52.80 | 52.80 | -4.17% | 7,565 |
| Jun 12, 2025 | 55.20 | 56.50 | 54.93 | 55.10 | 55.10 | 1.47% | 10,838 |
| Jun 11, 2025 | 52.00 | 56.00 | 52.00 | 54.30 | 54.30 | -1.27% | 7,881 |
| Jun 10, 2025 | 52.20 | 55.00 | 52.20 | 55.00 | 55.00 | -1.43% | 8,019 |
| Jun 9, 2025 | 53.60 | 57.50 | 53.60 | 55.80 | 55.80 | 3.33% | 7,043 |
| Jun 6, 2025 | 51.00 | 54.60 | 51.00 | 54.00 | 54.00 | 0.75% | 3,259 |
| Jun 5, 2025 | 52.00 | 54.25 | 52.00 | 53.60 | 53.60 | -0.28% | 22,191 |
| Jun 4, 2025 | 48.00 | 54.00 | 45.00 | 53.75 | 53.75 | -1.38% | 20,234 |
| Jun 3, 2025 | 44.00 | 54.50 | 44.00 | 54.50 | 54.50 | 6.08% | 23,186 |
| Jun 2, 2025 | 45.40 | 51.50 | 45.40 | 51.38 | 51.38 | -0.52% | 48,625 |
| May 30, 2025 | 47.00 | 52.00 | 47.00 | 51.65 | 51.65 | 0.28% | 11,964 |
| May 29, 2025 | 45.00 | 51.98 | 45.00 | 51.50 | 51.50 | 0.98% | 14,517 |
| May 28, 2025 | 45.00 | 52.00 | 45.00 | 51.00 | 51.00 | 2.00% | 25,093 |
| May 27, 2025 | 44.09 | 52.00 | 44.09 | 50.00 | 50.00 | -1.28% | 1,497 |
| May 23, 2025 | 50.65 | 50.65 | 50.00 | 50.65 | 50.65 | -1.27% | 1,091 |
| May 22, 2025 | 53.00 | 53.00 | 50.00 | 51.30 | 51.30 | -3.21% | 1,092 |
| May 21, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | 1,582 |
| May 20, 2025 | 46.00 | 53.00 | 44.00 | 51.50 | 51.50 | -0.96% | 2,207 |
| May 19, 2025 | 47.00 | 52.00 | 44.00 | 52.00 | 52.00 | -1.89% | 6,414 |
| May 16, 2025 | 52.55 | 53.00 | 52.10 | 53.00 | 53.00 | 0.57% | 501 |
| May 15, 2025 | 51.90 | 52.70 | 51.90 | 52.70 | 52.70 | 0.76% | 1,385 |
| May 14, 2025 | 51.90 | 53.75 | 51.90 | 52.30 | 52.30 | 1.16% | 19,069 |
| May 13, 2025 | 44.00 | 52.00 | 44.00 | 51.70 | 51.70 | 0.39% | 5,579 |
| May 12, 2025 | 46.00 | 51.65 | 46.00 | 51.50 | 51.50 | 9.57% | 8,190 |
| May 9, 2025 | 51.50 | 52.50 | 47.00 | 47.00 | 47.00 | -8.65% | 5,071 |
| May 8, 2025 | 46.00 | 52.00 | 46.00 | 51.45 | 51.45 | -0.10% | 2,036 |
| May 7, 2025 | 46.00 | 51.50 | 44.00 | 51.50 | 51.50 | - | 1,258 |
| May 6, 2025 | 51.00 | 52.85 | 49.90 | 51.50 | 51.50 | -0.10% | 9,862 |
| May 5, 2025 | 44.00 | 52.50 | 44.00 | 51.55 | 51.55 | -2.74% | 3,330 |
| May 2, 2025 | 50.80 | 53.00 | 46.54 | 53.00 | 53.00 | 5.58% | 15,337 |
| May 1, 2025 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | 2.24% | 2,463 |
| Apr 30, 2025 | 44.00 | 49.80 | 44.00 | 49.10 | 49.10 | -1.90% | 375 |
| Apr 29, 2025 | 50.05 | 50.28 | 50.00 | 50.05 | 50.05 | 0.10% | 5,350 |
| Apr 28, 2025 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | -1.48% | 2,325 |
| Apr 25, 2025 | 51.00 | 51.00 | 50.50 | 50.75 | 50.75 | 3.04% | 2,179 |
| Apr 24, 2025 | 48.05 | 49.26 | 48.00 | 49.26 | 49.26 | 5.87% | 5,657 |
| Apr 23, 2025 | 42.05 | 51.00 | 42.05 | 46.53 | 46.53 | -6.95% | 598 |
| Apr 22, 2025 | 48.05 | 50.00 | 48.00 | 50.00 | 50.00 | 6.38% | 9,631 |
| Apr 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.88% | 241 |
| Apr 17, 2025 | 47.90 | 47.90 | 47.60 | 47.90 | 47.90 | 1.59% | 719 |
| Apr 16, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.67% | 131 |
| Apr 15, 2025 | 46.00 | 48.05 | 46.00 | 47.95 | 47.95 | 5.62% | 6,535 |
| Apr 14, 2025 | 50.00 | 50.00 | 42.00 | 45.40 | 45.40 | -1.63% | 1,916 |
| Apr 11, 2025 | 45.00 | 48.46 | 42.00 | 46.15 | 46.15 | -2.50% | 8,491 |
| Apr 10, 2025 | 45.60 | 47.34 | 45.60 | 47.34 | 47.34 | 4.03% | 894 |
| Apr 9, 2025 | 45.50 | 47.50 | 45.25 | 45.50 | 45.50 | -3.15% | 1,927 |