Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
67.50
+3.35 (5.22%)
Sep 26, 2024, 2:31 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 3.85% | 3,731 |
| Sep 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.38% | 1,815 |
| Sep 24, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -3.06% | 700 |
| Sep 23, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - | 325 |
| Sep 20, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.15% | 215 |
| Sep 19, 2024 | 67.71 | 67.71 | 67.00 | 67.41 | 67.41 | 2.06% | 14,400 |
| Sep 18, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.90% | 332 |
| Sep 17, 2024 | 66.00 | 66.00 | 65.46 | 65.46 | 65.46 | -1.71% | 1,700 |
| Sep 16, 2024 | 63.95 | 66.60 | 63.95 | 66.60 | 66.60 | 2.97% | 1,200 |
| Sep 13, 2024 | 66.71 | 66.74 | 64.68 | 64.68 | 64.68 | 2.49% | 4,600 |
| Sep 12, 2024 | 60.75 | 63.11 | 60.75 | 63.11 | 63.11 | 2.47% | 2,400 |
| Sep 11, 2024 | 62.16 | 62.25 | 60.18 | 61.59 | 61.59 | -3.39% | 6,400 |
| Sep 10, 2024 | 61.91 | 63.78 | 61.91 | 63.75 | 63.75 | 1.19% | 10,300 |
| Sep 9, 2024 | 62.70 | 63.00 | 62.70 | 63.00 | 63.00 | 1.61% | 1,241 |
| Sep 6, 2024 | 62.05 | 63.13 | 62.00 | 62.00 | 62.00 | -2.44% | 6,335 |
| Sep 5, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - | 500 |
| Sep 4, 2024 | 62.38 | 63.85 | 62.28 | 63.55 | 63.55 | 0.94% | 7,000 |
| Sep 3, 2024 | 63.05 | 64.70 | 62.05 | 62.96 | 62.96 | -6.14% | 13,921 |
| Aug 30, 2024 | 68.17 | 68.17 | 66.92 | 67.08 | 67.08 | -3.13% | 2,319 |
| Aug 29, 2024 | 66.36 | 69.27 | 66.36 | 69.25 | 69.25 | 7.12% | 22,700 |
| Aug 28, 2024 | 64.42 | 64.89 | 63.41 | 64.65 | 64.65 | 3.69% | 1,518 |
| Aug 27, 2024 | 61.90 | 63.20 | 61.90 | 62.35 | 62.35 | -0.94% | 1,007 |
| Aug 26, 2024 | 61.72 | 62.94 | 61.72 | 62.94 | 62.94 | 0.10% | 1,200 |
| Aug 23, 2024 | 62.95 | 63.97 | 62.00 | 62.88 | 62.88 | 2.83% | 6,245 |
| Aug 22, 2024 | 61.56 | 61.56 | 61.13 | 61.15 | 61.15 | -1.92% | 800 |
| Aug 21, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | 200 |
| Aug 20, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.23% | 1,116 |
| Aug 19, 2024 | 62.00 | 62.40 | 61.44 | 62.21 | 62.21 | 3.87% | 18,932 |
| Aug 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 1.51% | 300 |
| Aug 15, 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -2.48% | 1,800 |
| Aug 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2,600 |
| Aug 13, 2024 | 60.70 | 61.97 | 59.57 | 60.50 | 60.50 | -1.22% | 5,044 |
| Aug 12, 2024 | 60.61 | 61.32 | 59.81 | 61.25 | 61.25 | -0.21% | 3,800 |
| Aug 9, 2024 | 58.35 | 61.38 | 58.35 | 61.38 | 61.38 | 5.59% | 10,341 |
| Aug 8, 2024 | 58.13 | 58.13 | 57.90 | 58.13 | 58.13 | 4.64% | 1,700 |
| Aug 7, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.71% | 200 |
| Aug 6, 2024 | 56.07 | 56.07 | 55.10 | 55.95 | 55.95 | -2.42% | 4,900 |
| Aug 5, 2024 | 56.01 | 57.35 | 54.65 | 57.34 | 57.34 | -0.73% | 7,800 |
| Aug 2, 2024 | 58.51 | 58.51 | 57.76 | 57.76 | 57.76 | -6.48% | 6,202 |
| Aug 1, 2024 | 60.00 | 61.76 | 60.00 | 61.76 | 61.76 | 3.75% | 9,300 |
| Jul 31, 2024 | 60.00 | 60.00 | 59.53 | 59.53 | 59.53 | 2.99% | 1,137 |
| Jul 30, 2024 | 58.94 | 58.94 | 57.72 | 57.80 | 57.80 | -1.33% | 900 |
| Jul 29, 2024 | 57.71 | 59.66 | 57.71 | 58.58 | 58.58 | 0.83% | 6,700 |
| Jul 26, 2024 | 57.75 | 58.10 | 57.38 | 58.10 | 58.10 | -2.27% | 2,820 |
| Jul 25, 2024 | 57.21 | 59.45 | 57.21 | 59.45 | 59.45 | 1.62% | 6,800 |
| Jul 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.52% | 200 |
| Jul 23, 2024 | 60.15 | 60.61 | 58.76 | 59.40 | 59.40 | 0.80% | 2,500 |
| Jul 22, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.79% | 200 |
| Jul 19, 2024 | 59.05 | 60.02 | 59.00 | 59.40 | 59.40 | -0.18% | 1,600 |
| Jul 18, 2024 | 59.35 | 60.50 | 59.00 | 59.51 | 59.51 | -1.64% | 6,126 |
| Jul 17, 2024 | 60.79 | 60.79 | 60.50 | 60.50 | 60.50 | -0.25% | 2,600 |
| Jul 16, 2024 | 60.40 | 61.09 | 60.40 | 60.65 | 60.65 | -0.15% | 2,700 |
| Jul 15, 2024 | 60.50 | 60.74 | 60.50 | 60.74 | 60.74 | 0.68% | 700 |
| Jul 12, 2024 | 59.76 | 60.50 | 59.01 | 60.33 | 60.33 | -0.58% | 1,100 |
| Jul 11, 2024 | 60.00 | 61.92 | 60.00 | 60.68 | 60.68 | -1.81% | 522 |
| Jul 10, 2024 | 61.75 | 61.80 | 61.75 | 61.80 | 61.80 | - | 2,816 |
| Jul 9, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -3.07% | 2,400 |
| Jul 8, 2024 | 63.21 | 63.76 | 61.52 | 63.76 | 63.76 | 0.95% | 1,800 |
| Jul 5, 2024 | 61.92 | 64.29 | 61.92 | 63.16 | 63.16 | -1.79% | 3,116 |
| Jul 3, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 2.08% | 500 |
| Jul 2, 2024 | 64.79 | 64.79 | 63.00 | 63.00 | 63.00 | -3.83% | 8,100 |
| Jul 1, 2024 | 65.06 | 65.55 | 65.06 | 65.51 | 65.51 | 0.40% | 4,411 |
| Jun 28, 2024 | 64.85 | 66.05 | 64.30 | 65.25 | 65.25 | 1.87% | 33,200 |
| Jun 27, 2024 | 60.48 | 65.04 | 60.48 | 64.05 | 64.05 | 8.21% | 8,100 |
| Jun 26, 2024 | 60.00 | 60.00 | 59.19 | 59.19 | 58.46 | -0.52% | 8,320 |
| Jun 25, 2024 | 60.00 | 60.00 | 58.71 | 59.50 | 58.77 | 0.88% | 3,300 |
| Jun 24, 2024 | 58.95 | 58.98 | 56.05 | 58.98 | 58.25 | -0.24% | 7,300 |
| Jun 21, 2024 | 58.38 | 59.13 | 58.38 | 59.12 | 58.39 | 3.63% | 1,100 |
| Jun 20, 2024 | 60.00 | 60.00 | 57.05 | 57.05 | 56.35 | -4.76% | 600 |
| Jun 18, 2024 | 60.00 | 60.00 | 58.75 | 59.90 | 59.16 | 4.26% | 4,232 |
| Jun 17, 2024 | 59.75 | 59.75 | 57.28 | 57.45 | 56.74 | 2.68% | 11,900 |
| Jun 14, 2024 | 56.55 | 56.55 | 55.95 | 55.95 | 55.26 | -2.90% | 1,027 |
| Jun 13, 2024 | 58.56 | 58.56 | 57.08 | 57.62 | 56.91 | -0.66% | 1,332 |
| Jun 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.29 | - | 402 |
| Jun 11, 2024 | 57.81 | 58.00 | 57.81 | 58.00 | 57.29 | 2.69% | 921 |
| Jun 10, 2024 | 55.79 | 56.89 | 55.79 | 56.48 | 55.78 | -0.25% | 400 |
| Jun 7, 2024 | 56.38 | 56.62 | 56.31 | 56.62 | 55.92 | -0.30% | 4,111 |
| Jun 6, 2024 | 57.35 | 57.35 | 55.80 | 56.79 | 56.09 | -2.04% | 815 |
| Jun 5, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.26 | 3.89% | 400 |
| Jun 4, 2024 | 56.37 | 56.95 | 55.80 | 55.80 | 55.11 | -1.03% | 1,400 |
| Jun 3, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - | - |
| May 31, 2024 | 55.79 | 56.50 | 55.79 | 56.38 | 55.69 | -0.09% | 8,913 |
| May 30, 2024 | 56.72 | 56.72 | 56.43 | 56.43 | 55.73 | -0.51% | 400 |
| May 29, 2024 | 57.28 | 57.28 | 56.72 | 56.72 | 56.02 | -2.64% | 5,400 |
| May 28, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.54 | -0.94% | 2,600 |
| May 24, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.09 | -0.91% | 640 |
| May 23, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.62 | -1.82% | 600 |
| May 22, 2024 | 58.23 | 60.87 | 58.23 | 60.45 | 59.71 | 3.81% | 6,200 |
| May 21, 2024 | 57.52 | 58.23 | 55.33 | 58.23 | 57.51 | 3.80% | 1,021 |
| May 20, 2024 | 56.05 | 56.10 | 56.05 | 56.10 | 55.41 | 0.09% | 613 |
| May 17, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.36 | -1.23% | 925 |
| May 16, 2024 | 57.00 | 58.00 | 55.92 | 56.75 | 56.05 | 0.35% | 4,000 |
| May 15, 2024 | 54.38 | 56.55 | 54.38 | 56.55 | 55.85 | 2.72% | 629 |
| May 14, 2024 | 54.39 | 55.05 | 54.39 | 55.05 | 54.37 | 0.09% | 4,800 |
| May 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.32 | -1.20% | 331 |
| May 9, 2024 | 55.67 | 55.67 | 55.27 | 55.67 | 54.98 | -2.86% | 922 |
| May 8, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - | - |
| May 7, 2024 | 57.57 | 57.57 | 56.05 | 57.31 | 56.60 | -0.47% | 4,545 |
| May 6, 2024 | 56.00 | 57.58 | 56.00 | 57.58 | 56.87 | 2.82% | 1,100 |