Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
51.75
+0.25 (0.49%)
May 30, 2025, 3:50 PM EDT
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 48.00 | 48.00 | 46.98 | 46.98 | 46.98 | 1.16% | 2,539 |
| Apr 7, 2025 | 46.50 | 46.50 | 45.00 | 46.44 | 46.44 | -1.17% | 2,149 |
| Apr 4, 2025 | 41.29 | 47.50 | 41.29 | 46.99 | 46.99 | -2.10% | 10,152 |
| Apr 3, 2025 | 48.90 | 48.90 | 48.00 | 48.00 | 48.00 | -3.61% | 1,139 |
| Apr 2, 2025 | 49.80 | 52.00 | 49.80 | 49.80 | 49.80 | -0.51% | 801 |
| Apr 1, 2025 | 50.00 | 50.55 | 50.00 | 50.06 | 50.06 | -0.88% | 2,605 |
| Mar 31, 2025 | 51.64 | 51.64 | 50.00 | 50.50 | 50.50 | -2.21% | 10,304 |
| Mar 28, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -3.02% | 352 |
| Mar 27, 2025 | 50.00 | 54.00 | 50.00 | 53.25 | 53.25 | -0.51% | 4,786 |
| Mar 26, 2025 | 54.05 | 54.05 | 50.81 | 53.53 | 53.53 | 0.90% | 8,101 |
| Mar 25, 2025 | 53.75 | 61.00 | 53.05 | 53.05 | 53.05 | 1.98% | 3,735 |
| Mar 24, 2025 | 48.00 | 52.28 | 48.00 | 52.02 | 52.02 | 2.58% | 12,282 |
| Mar 21, 2025 | 48.00 | 52.02 | 48.00 | 50.71 | 50.71 | -1.05% | 1,524 |
| Mar 20, 2025 | 51.40 | 51.50 | 50.20 | 51.25 | 51.25 | 1.08% | 5,033 |