Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
54.75
-0.60 (-1.08%)
Nov 22, 2024, 4:00 PM EST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 692 |
| Sep 23, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - | 205 |
| 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% | 14,391 |
| 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% | 1,669 |
| Sep 16, 2024 | 63.95 | 66.60 | 63.95 | 66.60 | 66.60 | 2.97% | 1,196 |
| Sep 13, 2024 | 66.71 | 66.74 | 64.68 | 64.68 | 64.68 | 2.49% | 4,558 |
| Sep 12, 2024 | 60.75 | 63.11 | 60.75 | 63.11 | 63.11 | 2.47% | 2,397 |
| Sep 11, 2024 | 62.16 | 62.25 | 60.18 | 61.59 | 61.59 | -3.39% | 6,351 |
| Sep 10, 2024 | 61.91 | 63.78 | 61.91 | 63.75 | 63.75 | 1.19% | 10,280 |
| 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 | - | 530 |
| Sep 4, 2024 | 62.38 | 63.85 | 62.28 | 63.55 | 63.55 | 0.93% | 6,954 |
| 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 | 67.09 | 67.09 | -3.13% | 2,319 |
| Aug 29, 2024 | 66.36 | 69.27 | 66.36 | 69.25 | 69.25 | 7.12% | 22,662 |
| Aug 28, 2024 | 64.42 | 64.89 | 63.41 | 64.65 | 64.65 | 3.68% | 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% | 1,191 |
| 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% | 798 |
| Aug 21, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | 166 |
| 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% | 269 |
| Aug 15, 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -2.48% | 1,798 |
| Aug 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2,618 |
| 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% | 3,777 |
| Aug 9, 2024 | 58.35 | 61.38 | 58.35 | 61.38 | 61.38 | 5.59% | 7,751 |
| 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% | 151 |
| Aug 6, 2024 | 56.07 | 56.07 | 55.10 | 55.95 | 55.95 | -2.42% | 4,878 |
| Aug 5, 2024 | 56.01 | 57.35 | 54.65 | 57.34 | 57.34 | -0.73% | 7,766 |
| 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% | 9,284 |
| 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% | 866 |
| Jul 29, 2024 | 57.71 | 59.66 | 57.71 | 58.58 | 58.58 | 0.83% | 6,666 |
| 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% | 6,786 |
| Jul 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.52% | 151 |
| Jul 23, 2024 | 60.15 | 60.61 | 58.76 | 59.40 | 59.40 | 0.80% | 2,450 |
| Jul 22, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.79% | 163 |
| Jul 19, 2024 | 59.05 | 60.02 | 59.00 | 59.40 | 59.40 | -0.18% | 1,582 |
| 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% | 2,562 |
| Jul 16, 2024 | 60.40 | 61.09 | 60.40 | 60.65 | 60.65 | -0.15% | 2,683 |
| Jul 15, 2024 | 60.50 | 60.74 | 60.50 | 60.74 | 60.74 | 0.68% | 651 |
| Jul 12, 2024 | 59.76 | 60.50 | 59.01 | 60.33 | 60.33 | -0.58% | 1,093 |
| 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% | 2,397 |
| Jul 8, 2024 | 63.21 | 63.76 | 61.52 | 63.76 | 63.76 | 0.95% | 1,752 |
| Jul 5, 2024 | 61.92 | 64.29 | 61.92 | 63.16 | 63.16 | -1.79% | 3,116 |