Hyundai Motor Company (HYMTF)
OTCMKTS
· Delayed Price · Currency is USD
50.50
-1.14 (-2.21%)
Mar 31, 2025, 2:59 PM EST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |