Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
49.26
+1.21 (2.52%)
Apr 24, 2025, 4:00 PM EDT
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 51.00 | 51.00 | 50.40 | 50.70 | 50.70 | 1.20% | 9,816 |
| Mar 18, 2025 | 50.25 | 50.25 | 50.10 | 50.10 | 50.10 | -0.60% | 699 |
| Mar 17, 2025 | 48.00 | 51.00 | 48.00 | 50.40 | 50.40 | -0.40% | 2,778 |
| Mar 14, 2025 | 49.90 | 50.60 | 49.20 | 50.60 | 50.60 | 2.85% | 1,301 |
| Mar 13, 2025 | 47.99 | 49.60 | 47.75 | 49.20 | 49.20 | 0.47% | 5,703 |
| Mar 12, 2025 | 45.70 | 49.65 | 45.70 | 48.97 | 48.97 | 7.33% | 3,959 |
| Mar 11, 2025 | 49.01 | 49.81 | 45.10 | 45.63 | 45.63 | -7.08% | 7,001 |
| Mar 10, 2025 | 49.21 | 50.80 | 49.10 | 49.10 | 49.10 | -1.81% | 853 |
| Mar 7, 2025 | 50.80 | 50.80 | 49.37 | 50.01 | 50.01 | 0.01% | 2,082 |
| Mar 6, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 1,012 |
| Mar 5, 2025 | 50.00 | 53.75 | 49.00 | 49.00 | 49.00 | -4.53% | 3,977 |
| Mar 4, 2025 | 51.00 | 51.33 | 51.00 | 51.33 | 51.33 | -2.38% | 1,349 |
| Mar 3, 2025 | 52.63 | 52.63 | 51.25 | 52.58 | 52.58 | 1.89% | 1,193 |
| Feb 28, 2025 | 52.50 | 52.50 | 51.60 | 51.60 | 51.60 | -6.18% | 6,876 |
| Feb 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 163 |
| Feb 26, 2025 | 54.75 | 55.00 | 52.91 | 55.00 | 55.00 | - | 4,646 |
| Feb 25, 2025 | 54.30 | 55.00 | 53.60 | 55.00 | 55.00 | 1.10% | 3,859 |
| Feb 24, 2025 | 54.40 | 55.00 | 54.40 | 54.40 | 54.40 | -0.82% | 2,357 |
| 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 |