Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
54.85
+1.35 (2.52%)
Feb 21, 2025, 3:00 PM EST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.50 | 54.94 | 50.50 | 54.85 | 54.85 | 2.52% | 14,163 |
| Feb 20, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 1,781 |
| Feb 19, 2025 | 53.00 | 53.54 | 53.00 | 53.00 | 53.00 | -1.85% | 3,159 |
| Feb 18, 2025 | 54.50 | 54.50 | 52.50 | 54.00 | 54.00 | 0.28% | 1,688 |
| Feb 14, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -1.19% | 445 |
| Feb 13, 2025 | 54.19 | 54.50 | 53.80 | 54.50 | 54.50 | 2.83% | 1,473 |
| Feb 12, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | - | 1,105 |
| Feb 11, 2025 | 59.40 | 59.40 | 53.00 | 53.00 | 53.00 | -1.85% | 15,839 |
| Feb 10, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | - | 3,577 |
| Feb 7, 2025 | 60.00 | 60.00 | 52.50 | 54.00 | 54.00 | -0.55% | 3,376 |
| Feb 6, 2025 | 51.00 | 54.30 | 51.00 | 54.30 | 54.30 | 0.56% | 906 |
| Feb 5, 2025 | 53.90 | 54.75 | 53.90 | 54.00 | 54.00 | 0.37% | 1,803 |
| Feb 4, 2025 | 54.00 | 54.00 | 53.60 | 53.80 | 53.80 | -0.37% | 5,888 |
| Feb 3, 2025 | 53.00 | 59.00 | 53.00 | 54.00 | 54.00 | -0.37% | 2,833 |
| Jan 31, 2025 | 56.00 | 58.00 | 54.20 | 54.20 | 54.20 | -0.18% | 3,376 |
| Jan 30, 2025 | 57.00 | 57.00 | 53.00 | 54.30 | 54.30 | -0.82% | 2,134 |
| Jan 29, 2025 | 54.19 | 54.75 | 53.50 | 54.75 | 54.75 | 0.02% | 958 |
| Jan 28, 2025 | 53.10 | 55.00 | 53.08 | 54.74 | 54.74 | -0.47% | 7,825 |
| Jan 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 336 |
| Jan 24, 2025 | 55.20 | 55.20 | 53.20 | 55.20 | 55.20 | 0.55% | 1,248 |
| Jan 23, 2025 | 53.00 | 55.00 | 53.00 | 54.90 | 54.90 | -0.18% | 4,009 |
| Jan 22, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 679 |
| Jan 21, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | - | 3,456 |
| Jan 17, 2025 | 55.00 | 55.00 | 53.75 | 55.00 | 55.00 | 4.56% | 2,572 |
| Jan 16, 2025 | 52.50 | 54.95 | 52.50 | 52.60 | 52.60 | 0.19% | 2,344 |
| Jan 15, 2025 | 56.08 | 56.08 | 52.50 | 52.50 | 52.50 | 0.57% | 3,538 |
| Jan 14, 2025 | 50.00 | 53.55 | 50.00 | 52.20 | 52.20 | -5.09% | 16,860 |
| Jan 13, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 1.85% | 2,300 |
| Jan 10, 2025 | 53.40 | 55.29 | 53.40 | 54.00 | 54.00 | 2.86% | 946 |
| Jan 8, 2025 | 55.00 | 55.00 | 52.00 | 52.50 | 52.50 | -0.76% | 3,406 |
| Jan 7, 2025 | 50.25 | 53.45 | 50.25 | 52.90 | 52.90 | -3.38% | 3,315 |
| Jan 6, 2025 | 55.00 | 55.00 | 49.10 | 54.75 | 54.75 | 7.35% | 2,002 |
| Jan 3, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,126 |
| Jan 2, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 4.00% | 1,509 |
| Dec 31, 2024 | 50.78 | 50.78 | 50.00 | 50.00 | 50.00 | -3.85% | 3,658 |
| Dec 30, 2024 | 51.90 | 52.00 | 51.50 | 52.00 | 52.00 | -1.42% | 703 |
| Dec 27, 2024 | 50.05 | 55.35 | 50.05 | 52.75 | 52.75 | 3.43% | 1,830 |
| Dec 26, 2024 | 50.01 | 51.80 | 50.01 | 51.00 | 51.00 | -1.51% | 1,644 |
| Dec 24, 2024 | 50.01 | 51.78 | 50.01 | 51.78 | 51.78 | -5.25% | 1,597 |
| Dec 23, 2024 | 52.50 | 55.00 | 52.50 | 54.65 | 54.65 | 4.11% | 2,884 |
| Dec 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4.97% | 653 |
| Dec 19, 2024 | 53.52 | 58.50 | 50.01 | 50.01 | 50.01 | -5.09% | 10,148 |
| Dec 18, 2024 | 52.42 | 52.87 | 51.75 | 52.69 | 52.69 | 2.33% | 4,014 |
| Dec 17, 2024 | 50.00 | 51.91 | 50.00 | 51.49 | 51.49 | 1.36% | 9,668 |
| Dec 16, 2024 | 50.91 | 51.07 | 50.41 | 50.80 | 50.80 | -5.05% | 14,388 |
| Dec 13, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 1.55% | 15,739 |
| Dec 12, 2024 | 52.67 | 53.32 | 52.22 | 52.69 | 52.69 | -2.44% | 34,689 |
| Dec 11, 2024 | 53.60 | 54.93 | 53.41 | 54.00 | 54.00 | -0.17% | 21,259 |
| Dec 10, 2024 | 53.61 | 54.09 | 53.02 | 54.09 | 54.09 | 3.62% | 11,248 |
| Dec 9, 2024 | 53.15 | 53.15 | 51.94 | 52.20 | 52.20 | -3.33% | 2,988 |
| Dec 6, 2024 | 52.39 | 54.00 | 52.39 | 54.00 | 54.00 | 2.08% | 8,715 |
| Dec 5, 2024 | 54.20 | 54.21 | 52.46 | 52.90 | 52.90 | -2.58% | 8,892 |
| Dec 4, 2024 | 53.00 | 54.69 | 52.98 | 54.30 | 54.30 | 0.64% | 17,269 |
| Dec 3, 2024 | 53.70 | 55.25 | 52.85 | 53.96 | 53.96 | -1.33% | 15,499 |
| Dec 2, 2024 | 55.22 | 55.22 | 53.31 | 54.69 | 54.69 | -2.02% | 2,870 |
| Nov 29, 2024 | 56.26 | 57.25 | 55.81 | 55.81 | 55.81 | -2.09% | 15,638 |
| Nov 27, 2024 | 57.84 | 57.84 | 57.00 | 57.00 | 57.00 | -0.99% | 1,904 |
| Nov 26, 2024 | 55.85 | 57.57 | 55.85 | 57.57 | 57.57 | 5.42% | 5,123 |
| Nov 25, 2024 | 55.09 | 55.09 | 54.61 | 54.61 | 54.61 | -0.93% | 3,940 |
| Nov 22, 2024 | 54.75 | 55.62 | 54.75 | 55.13 | 55.13 | -0.41% | 1,620 |
| Nov 21, 2024 | 55.30 | 55.35 | 54.90 | 55.35 | 55.35 | 0.59% | 16,881 |
| Nov 20, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 55.03 | -0.41% | 608 |
| Nov 19, 2024 | 55.16 | 55.85 | 55.00 | 55.25 | 55.25 | 2.14% | 3,189 |
| Nov 18, 2024 | 53.85 | 54.93 | 53.85 | 54.09 | 54.09 | 2.24% | 4,903 |
| Nov 15, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.17% | 759 |
| Nov 14, 2024 | 52.68 | 53.27 | 52.68 | 53.00 | 53.00 | -0.58% | 1,763 |
| Nov 13, 2024 | 52.25 | 53.31 | 51.46 | 53.31 | 53.31 | -1.28% | 11,270 |
| Nov 12, 2024 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | -2.57% | 801 |
| Nov 11, 2024 | 52.45 | 55.97 | 52.45 | 55.43 | 55.43 | 0.39% | 3,633 |
| Nov 8, 2024 | 55.42 | 55.42 | 54.76 | 55.21 | 55.21 | 0.38% | 14,362 |
| Nov 7, 2024 | 55.08 | 55.25 | 55.00 | 55.00 | 55.00 | 1.10% | 768 |
| Nov 6, 2024 | 52.38 | 54.84 | 51.75 | 54.40 | 54.40 | -3.37% | 15,146 |
| Nov 5, 2024 | 57.22 | 57.22 | 56.30 | 56.30 | 56.30 | -2.67% | 511 |
| Nov 4, 2024 | 56.49 | 57.85 | 56.10 | 57.85 | 57.85 | 0.51% | 1,644 |
| Nov 1, 2024 | 57.63 | 57.89 | 56.10 | 57.55 | 57.55 | -0.18% | 11,814 |
| Oct 31, 2024 | 57.50 | 57.75 | 56.11 | 57.66 | 57.66 | -1.17% | 8,845 |
| Oct 30, 2024 | 58.00 | 58.34 | 57.73 | 58.34 | 58.34 | -0.31% | 8,766 |
| Oct 29, 2024 | 56.11 | 58.52 | 56.11 | 58.52 | 58.52 | -0.53% | 2,175 |
| Oct 28, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -1.04% | 315 |
| Oct 25, 2024 | 57.45 | 59.87 | 57.45 | 59.45 | 59.45 | 2.77% | 910 |
| Oct 24, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -5.97% | 480 |
| Oct 23, 2024 | 61.00 | 61.94 | 60.95 | 61.52 | 61.52 | 1.03% | 3,804 |
| Oct 22, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 1.11% | 303 |
| Oct 21, 2024 | 60.00 | 62.22 | 60.00 | 60.22 | 60.22 | -2.95% | 850 |
| Oct 18, 2024 | 60.44 | 62.05 | 60.44 | 62.05 | 62.05 | 0.89% | 2,671 |
| Oct 17, 2024 | 61.80 | 62.00 | 61.50 | 61.50 | 61.50 | -2.46% | 9,977 |
| Oct 16, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.06% | 489 |
| Oct 15, 2024 | 64.00 | 64.00 | 63.01 | 63.01 | 63.01 | -3.58% | 1,287 |
| Oct 14, 2024 | 65.00 | 65.35 | 64.75 | 65.35 | 65.35 | -1.15% | 2,435 |
| Oct 11, 2024 | 65.37 | 66.11 | 65.37 | 66.11 | 66.11 | 2.75% | 1,026 |
| Oct 10, 2024 | 65.45 | 65.45 | 64.34 | 64.34 | 64.34 | 0.10% | 662 |
| Oct 9, 2024 | 65.62 | 65.62 | 64.28 | 64.28 | 64.28 | -0.64% | 1,060 |
| Oct 8, 2024 | 64.50 | 64.69 | 64.50 | 64.69 | 64.69 | 1.08% | 816 |
| Oct 7, 2024 | 63.50 | 66.00 | 63.50 | 64.00 | 64.00 | 2.81% | 9,201 |
| Oct 4, 2024 | 62.53 | 62.75 | 62.04 | 62.25 | 62.25 | 1.32% | 692 |
| Oct 3, 2024 | 61.54 | 61.54 | 61.44 | 61.44 | 61.44 | -3.23% | 1,519 |
| Oct 2, 2024 | 62.06 | 63.49 | 61.40 | 63.49 | 63.49 | 2.07% | 11,020 |
| Oct 1, 2024 | 63.28 | 63.28 | 62.17 | 62.20 | 62.20 | 0.21% | 1,623 |
| Sep 30, 2024 | 62.47 | 63.94 | 62.06 | 62.07 | 62.07 | -1.55% | 15,197 |
| Sep 27, 2024 | 66.01 | 66.40 | 63.05 | 63.05 | 63.05 | -6.59% | 3,646 |