Hyundai Motor Reg S (HYMTF)
46.00
-2.00 (-4.17%)
OP · Last Trade: Apr 6th, 4:23 PM EDT
Historical Prices For Hyundai Motor Reg S (HYMTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 45.21 | 47.50 | 41.29 | 46.00 | 9,845 | 46.00 |
| 4/03/2025 | 48.90 | 48.90 | 48.00 | 48.00 | 1,139 | 48.00 |
| 4/02/2025 | 52.00 | 52.00 | 49.80 | 49.80 | 801 | 49.80 |
| 4/01/2025 | 50.50 | 50.55 | 50.00 | 50.05 | 2,605 | 50.05 |
| 3/31/2025 | 50.00 | 51.64 | 50.00 | 50.50 | 10,304 | 50.50 |
| 3/28/2025 | 51.64 | 51.64 | 51.64 | 51.64 | 352 | 51.64 |
| 3/27/2025 | 50.00 | 54.00 | 50.00 | 53.25 | 4,786 | 53.25 |
| 3/26/2025 | 54.05 | 54.05 | 50.81 | 53.52 | 8,101 | 53.52 |
| 3/25/2025 | 61.00 | 61.00 | 53.05 | 53.05 | 3,835 | 53.05 |
| 3/24/2025 | 48.00 | 52.28 | 48.00 | 52.02 | 12,282 | 52.02 |
| 3/21/2025 | 48.00 | 52.02 | 48.00 | 50.71 | 1,524 | 50.71 |
| 3/20/2025 | 51.40 | 51.50 | 50.20 | 51.25 | 5,033 | 51.25 |
| 3/19/2025 | 51.00 | 51.00 | 50.40 | 50.70 | 9,816 | 50.70 |
| 3/18/2025 | 50.25 | 50.25 | 50.10 | 50.10 | 699 | 50.10 |
| 3/17/2025 | 48.00 | 51.00 | 48.00 | 50.40 | 2,778 | 50.40 |
| 3/14/2025 | 49.90 | 50.60 | 49.20 | 50.60 | 1,310 | 50.60 |
| 3/13/2025 | 47.99 | 49.60 | 47.75 | 49.20 | 5,703 | 49.20 |
| 3/12/2025 | 47.00 | 49.65 | 45.70 | 48.97 | 3,959 | 48.97 |
| 3/11/2025 | 49.01 | 49.81 | 45.10 | 45.63 | 7,001 | 45.63 |
| 3/10/2025 | 49.21 | 50.80 | 49.10 | 49.10 | 853 | 49.10 |
| 3/07/2025 | 50.80 | 50.80 | 49.37 | 50.01 | 2,082 | 50.01 |
| 3/06/2025 | 47.00 | 50.00 | 47.00 | 50.00 | 1,012 | 50.00 |
| 3/05/2025 | 51.25 | 53.75 | 49.00 | 49.00 | 3,977 | 49.00 |
| 3/04/2025 | 51.00 | 51.33 | 51.00 | 51.33 | 1,349 | 51.33 |
| 3/03/2025 | 52.63 | 52.63 | 51.25 | 52.58 | 1,193 | 52.58 |
| 2/28/2025 | 52.50 | 52.50 | 51.60 | 51.60 | 6,876 | 51.60 |
| 2/26/2025 | 55.00 | 0.00 | 55.00 | 55.00 | 163 | 55.00 |
| 2/25/2025 | 53.60 | 55.00 | 53.60 | 55.00 | 3,859 | 55.00 |
| 2/24/2025 | 54.40 | 55.00 | 54.40 | 54.40 | 2,357 | 54.40 |
| 2/21/2025 | 53.00 | 54.94 | 50.50 | 54.85 | 14,163 | 54.85 |
| 2/20/2025 | 53.02 | 53.50 | 53.00 | 53.50 | 1,781 | 53.50 |
| 2/19/2025 | 53.00 | 53.54 | 53.00 | 53.00 | 3,159 | 53.00 |
| 2/18/2025 | 54.50 | 54.50 | 52.50 | 54.00 | 1,688 | 54.00 |
| 2/14/2025 | 53.85 | 53.85 | 53.85 | 53.85 | 445 | 53.85 |
| 2/13/2025 | 54.15 | 54.50 | 53.80 | 54.50 | 1,473 | 54.50 |
| 2/12/2025 | 53.60 | 53.60 | 53.00 | 53.00 | 1,105 | 53.00 |
| 2/11/2025 | 54.25 | 59.40 | 53.00 | 53.00 | 15,839 | 53.00 |
| 2/10/2025 | 53.20 | 54.00 | 53.20 | 54.00 | 3,577 | 54.00 |
| 2/07/2025 | 56.55 | 60.00 | 52.50 | 54.00 | 3,376 | 54.00 |
| 2/06/2025 | 51.00 | 54.30 | 51.00 | 54.30 | 906 | 54.30 |
| 2/05/2025 | 53.90 | 54.75 | 53.90 | 54.00 | 1,803 | 54.00 |
| 2/04/2025 | 54.00 | 54.00 | 53.60 | 53.80 | 5,888 | 53.80 |
| 2/03/2025 | 53.00 | 59.00 | 53.00 | 54.00 | 2,909 | 54.00 |
| 1/31/2025 | 56.00 | 58.00 | 54.20 | 54.20 | 3,527 | 54.20 |
| 1/30/2025 | 57.00 | 57.00 | 53.00 | 54.30 | 2,134 | 54.30 |
| 1/29/2025 | 54.19 | 54.75 | 53.50 | 54.75 | 958 | 54.75 |
| 1/28/2025 | 53.10 | 55.00 | 53.08 | 54.74 | 7,825 | 54.74 |
| 1/27/2025 | 55.00 | 55.00 | 55.00 | 55.00 | 336 | 55.00 |
| 1/24/2025 | 55.20 | 55.20 | 53.20 | 55.20 | 1,248 | 55.20 |
| 1/23/2025 | 53.00 | 55.00 | 53.00 | 54.90 | 4,009 | 54.90 |
| 1/22/2025 | 53.00 | 55.00 | 53.00 | 55.00 | 679 | 55.00 |
| 1/21/2025 | 51.00 | 55.00 | 51.00 | 55.00 | 3,456 | 55.00 |
| 1/17/2025 | 55.00 | 55.00 | 53.75 | 55.00 | 2,572 | 55.00 |
| 1/16/2025 | 53.50 | 54.95 | 52.50 | 52.60 | 2,344 | 52.60 |
| 1/15/2025 | 55.00 | 56.08 | 52.50 | 52.50 | 3,538 | 52.50 |
| 1/14/2025 | 50.00 | 53.55 | 50.00 | 52.20 | 16,860 | 52.20 |
| 1/13/2025 | 51.00 | 55.00 | 51.00 | 55.00 | 2,300 | 55.00 |
| 1/10/2025 | 53.40 | 55.29 | 53.40 | 54.00 | 946 | 54.00 |
| 1/08/2025 | 53.97 | 55.00 | 52.00 | 52.50 | 3,406 | 52.50 |
| 1/07/2025 | 53.00 | 53.45 | 50.25 | 52.90 | 3,315 | 52.90 |
| 1/06/2025 | 55.00 | 55.00 | 49.10 | 54.75 | 2,002 | 54.75 |