OTC Markets OTCPK - Delayed Quote USD

Hyundai Motor Company (HYMTF)

55.80 0.00 (0.00%)
At close: June 6 at 1:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 56.38 56.62 56.31 56.62 56.62 4,100
Jun 6, 2024 57.35 57.35 55.80 56.79 56.79 800
Jun 5, 2024 57.97 57.97 56.50 56.50 56.50 400
Jun 4, 2024 56.37 56.95 55.80 55.80 55.80 1,400
Jun 3, 2024 56.38 56.38 56.38 56.38 56.38 -
May 31, 2024 55.79 56.50 55.79 56.38 56.38 8,900
May 30, 2024 56.72 56.72 56.43 56.43 56.43 400
May 29, 2024 57.28 57.28 56.72 56.72 56.72 5,400
May 28, 2024 58.26 58.26 58.26 58.26 58.26 2,600
May 24, 2024 58.81 58.81 58.81 58.81 58.81 600
May 23, 2024 59.35 59.35 59.35 59.35 59.35 600
May 22, 2024 58.23 60.87 58.23 60.45 60.45 6,200
May 21, 2024 57.52 58.23 55.33 58.23 58.23 1,000
May 20, 2024 56.05 56.10 56.05 56.10 56.10 600
May 17, 2024 56.05 56.05 56.05 56.05 56.05 900
May 16, 2024 57.00 58.00 55.92 56.75 56.75 4,000
May 15, 2024 54.38 56.55 54.38 56.55 56.55 600
May 14, 2024 54.39 55.05 54.39 55.05 55.05 4,800
May 13, 2024 55.00 55.00 55.00 55.00 55.00 -
May 10, 2024 55.00 55.00 55.00 55.00 55.00 300
May 9, 2024 55.67 55.67 55.27 55.67 55.67 900
May 8, 2024 57.31 57.31 57.31 57.31 57.31 -
May 7, 2024 57.57 57.57 56.05 57.31 57.31 4,500
May 6, 2024 56.00 57.58 56.00 57.58 57.58 1,100
May 3, 2024 56.00 56.00 56.00 56.00 56.00 100
May 2, 2024 57.84 57.84 56.42 57.62 57.62 2,100
May 1, 2024 57.53 57.53 57.53 57.53 57.53 400
Apr 30, 2024 58.20 58.51 57.02 57.77 57.77 2,500
Apr 29, 2024 56.86 57.86 56.86 56.95 56.95 900
Apr 26, 2024 57.47 57.47 55.38 55.38 55.38 500
Apr 25, 2024 57.17 57.17 56.43 56.43 56.43 700
Apr 24, 2024 56.00 57.61 56.00 56.89 56.89 1,500
Apr 23, 2024 56.00 56.00 55.00 55.00 55.00 1,000
Apr 22, 2024 53.40 55.00 53.40 55.00 55.00 2,200
Apr 19, 2024 52.83 53.31 52.50 53.00 53.00 1,900
Apr 18, 2024 52.48 52.48 51.60 51.80 51.80 2,900
Apr 17, 2024 52.54 52.62 51.62 51.62 51.62 12,600
Apr 16, 2024 52.37 53.15 52.37 53.15 53.15 600
Apr 15, 2024 53.60 54.10 53.40 53.40 53.40 2,800
Apr 12, 2024 53.11 53.11 53.11 53.11 53.11 200
Apr 11, 2024 53.93 54.01 53.72 54.01 54.01 1,400
Apr 10, 2024 53.93 53.93 52.62 53.67 53.67 4,500
Apr 9, 2024 54.38 54.38 53.50 53.60 53.60 900
Apr 8, 2024 53.50 55.00 53.50 55.00 55.00 400
Apr 5, 2024 53.87 53.87 52.31 52.31 52.31 400
Apr 4, 2024 54.34 56.66 54.34 56.00 56.00 4,200
Apr 3, 2024 52.31 53.18 52.31 53.18 53.18 600
Apr 2, 2024 53.54 54.00 53.50 53.63 53.63 16,400
Apr 1, 2024 58.25 58.42 57.20 57.81 57.81 1,900
Mar 28, 2024 57.88 58.00 57.40 57.40 57.40 2,900
Mar 27, 2024 56.11 57.91 56.11 57.55 57.55 800
Mar 26, 2024 57.66 57.66 57.00 57.17 57.17 2,400
Mar 25, 2024 55.52 57.72 55.52 57.72 57.72 1,200
Mar 22, 2024 57.43 58.55 56.51 57.75 57.75 5,100
Mar 21, 2024 58.05 60.03 58.05 59.97 59.97 800
Mar 20, 2024 55.78 56.00 55.74 56.00 56.00 800
Mar 19, 2024 54.25 54.70 53.54 54.60 54.60 11,000
Mar 18, 2024 58.00 58.46 58.00 58.11 58.11 1,700
Mar 15, 2024 58.88 59.90 58.88 59.00 59.00 8,300
Mar 14, 2024 62.00 62.00 60.55 60.86 60.86 13,900
Mar 13, 2024 59.10 59.77 59.10 59.77 59.77 1,200
Mar 12, 2024 59.83 59.83 58.00 59.10 59.10 5,000
Mar 11, 2024 61.50 61.50 61.50 61.50 61.50 -
Mar 8, 2024 59.20 61.50 59.20 61.50 61.50 7,500
Mar 7, 2024 60.00 60.00 59.15 59.70 59.70 2,200
Mar 6, 2024 61.75 61.75 60.69 61.00 61.00 1,300
Mar 5, 2024 61.65 62.00 60.85 61.40 61.40 11,300
Mar 4, 2024 60.61 62.41 59.77 62.29 62.29 6,700
Mar 1, 2024 58.88 59.88 58.33 59.01 59.01 9,500
Feb 29, 2024 58.06 58.75 57.69 57.69 57.69 8,600
Feb 28, 2024 3.18 Dividend
Feb 28, 2024 57.50 57.81 57.50 57.81 57.81 7,800
Feb 27, 2024 55.91 58.06 55.91 57.60 54.42 5,300
Feb 26, 2024 57.55 57.55 57.00 57.00 53.86 1,700
Feb 23, 2024 57.69 57.69 57.69 57.69 54.51 1,300
Feb 22, 2024 57.70 59.37 57.70 58.30 55.08 3,400
Feb 21, 2024 55.72 57.50 55.72 57.49 54.32 2,300
Feb 20, 2024 55.72 56.25 55.20 55.25 52.20 2,500
Feb 16, 2024 57.06 58.86 57.06 58.86 55.61 1,800
Feb 15, 2024 53.10 54.47 53.10 53.96 50.98 1,800
Feb 14, 2024 55.52 57.02 55.32 56.50 53.38 4,700
Feb 13, 2024 53.70 54.99 53.70 54.88 51.85 4,000
Feb 12, 2024 54.00 54.00 53.50 53.76 50.79 900
Feb 9, 2024 53.93 54.00 53.35 53.35 50.41 3,700
Feb 8, 2024 53.50 54.58 53.50 54.24 51.25 5,500
Feb 7, 2024 52.24 54.00 52.01 52.01 49.14 14,800
Feb 6, 2024 48.99 49.36 48.11 49.36 46.64 1,500
Feb 5, 2024 48.10 50.00 48.10 48.99 46.29 1,400
Feb 2, 2024 46.37 49.11 46.37 47.03 44.44 5,400
Feb 1, 2024 44.53 44.60 44.08 44.45 42.00 5,400
Jan 31, 2024 43.13 43.13 42.55 42.55 40.20 400
Jan 30, 2024 42.12 42.41 42.12 42.41 40.07 600
Jan 29, 2024 42.21 43.68 42.20 42.50 40.16 1,900
Jan 26, 2024 41.23 41.70 41.23 41.23 38.96 800
Jan 25, 2024 40.84 41.44 40.84 41.23 38.96 2,200
Jan 24, 2024 41.03 41.40 41.03 41.40 39.12 1,600
Jan 23, 2024 40.90 41.56 40.80 41.25 38.97 2,400
Jan 22, 2024 40.70 41.73 40.35 40.90 38.64 2,500
Jan 19, 2024 40.85 41.37 40.85 40.89 38.63 3,200
Jan 18, 2024 40.81 41.37 40.81 40.81 38.56 800
Jan 17, 2024 41.63 41.63 41.02 41.02 38.76 700
Jan 16, 2024 40.24 41.65 40.24 41.61 39.31 108,600
Jan 12, 2024 41.65 42.00 41.65 42.00 39.68 700
Jan 11, 2024 41.45 41.45 41.45 41.45 39.16 -
Jan 10, 2024 41.22 42.00 41.22 41.45 39.16 1,900
Jan 9, 2024 40.84 41.62 40.67 41.62 39.32 3,700
Jan 8, 2024 41.03 41.03 41.03 41.03 38.77 300
Jan 5, 2024 40.79 40.79 40.79 40.79 38.54 -
Jan 4, 2024 41.50 41.50 40.79 40.79 38.54 300
Jan 3, 2024 41.30 41.30 41.30 41.30 39.02 -
Jan 2, 2024 41.30 41.30 41.30 41.30 39.02 400
Dec 29, 2023 43.64 43.64 42.58 43.18 40.80 1,400
Dec 28, 2023 42.37 43.51 42.37 43.50 41.10 2,700
Dec 27, 2023 40.79 42.00 40.79 42.00 39.68 900
Dec 26, 2023 40.66 41.53 40.66 40.78 38.53 1,500
Dec 22, 2023 41.97 42.38 41.07 41.30 39.02 3,800
Dec 21, 2023 41.50 41.50 41.50 41.50 39.21 -
Dec 20, 2023 41.50 41.50 41.50 41.50 39.21 700
Dec 19, 2023 41.30 41.75 41.05 41.35 39.07 2,900
Dec 18, 2023 41.38 41.38 41.30 41.30 39.02 400
Dec 15, 2023 42.58 42.58 42.50 42.50 40.16 1,600
Dec 14, 2023 42.25 42.96 42.12 42.93 40.56 5,100
Dec 13, 2023 41.30 42.25 41.30 42.25 39.92 11,000
Dec 12, 2023 40.65 41.75 40.65 41.75 39.45 14,300
Dec 11, 2023 39.80 39.80 39.80 39.80 37.60 100
Dec 8, 2023 40.51 40.51 40.51 40.51 38.27 -
Dec 7, 2023 40.51 40.51 40.00 40.51 38.27 1,300
Dec 6, 2023 40.26 40.51 40.26 40.26 38.04 800
Dec 5, 2023 40.70 40.95 40.20 40.20 37.98 1,700
Dec 4, 2023 40.60 40.60 40.60 40.60 38.36 1,000
Dec 1, 2023 41.10 41.50 40.70 41.50 39.21 1,200
Nov 30, 2023 41.37 41.37 41.37 41.37 39.09 2,600
Nov 29, 2023 41.92 42.45 41.38 41.81 39.50 1,000
Nov 28, 2023 41.22 41.50 41.22 41.47 39.18 800
Nov 27, 2023 40.80 40.95 40.80 40.95 38.69 700
Nov 24, 2023 41.57 42.10 41.57 41.90 39.59 1,900
Nov 22, 2023 40.97 40.97 40.97 40.97 38.71 400
Nov 21, 2023 42.00 42.00 41.47 41.90 39.59 4,400
Nov 20, 2023 41.83 41.83 40.85 41.08 38.81 5,000
Nov 17, 2023 42.87 42.87 41.99 41.99 39.67 2,100
Nov 16, 2023 40.20 42.00 40.20 41.10 38.83 1,600
Nov 15, 2023 39.99 40.53 39.89 39.89 37.69 5,200
Nov 14, 2023 39.00 39.10 38.18 38.37 36.25 1,800
Nov 13, 2023 37.64 39.00 37.64 37.77 35.69 1,200
Nov 10, 2023 38.33 38.33 38.33 38.33 36.22 600
Nov 9, 2023 38.25 38.25 38.25 38.25 36.14 500
Nov 8, 2023 37.65 37.65 37.65 37.65 35.57 -
Nov 7, 2023 37.65 37.65 37.65 37.65 35.57 200
Nov 6, 2023 38.40 38.85 37.55 38.20 36.09 1,800
Nov 3, 2023 38.40 38.40 38.40 38.40 36.28 700
Nov 2, 2023 37.78 38.15 37.74 37.74 35.66 1,900
Nov 1, 2023 37.74 37.74 37.74 37.74 35.66 600
Oct 31, 2023 36.27 36.27 35.20 35.20 33.26 900
Oct 30, 2023 37.00 37.00 35.79 35.79 33.82 500
Oct 27, 2023 36.27 37.00 36.27 37.00 34.96 800
Oct 26, 2023 37.00 37.00 37.00 37.00 34.96 -
Oct 25, 2023 36.70 37.00 36.70 37.00 34.96 400
Oct 24, 2023 37.80 37.80 36.57 36.57 34.55 800
Oct 23, 2023 36.60 37.31 36.60 37.31 35.25 800
Oct 20, 2023 38.00 38.00 36.60 36.60 34.58 1,700
Oct 19, 2023 38.35 38.35 38.35 38.35 36.23 -
Oct 18, 2023 38.35 38.35 38.35 38.35 36.23 600
Oct 17, 2023 37.00 37.00 37.00 37.00 34.96 -
Oct 16, 2023 37.55 38.30 37.00 37.00 34.96 800
Oct 13, 2023 37.94 38.00 37.75 38.00 35.90 1,300
Oct 12, 2023 37.98 37.98 37.98 37.98 35.88 300
Oct 11, 2023 38.23 38.50 38.23 38.50 36.38 700
Oct 10, 2023 37.35 37.93 37.35 37.93 35.84 600
Oct 9, 2023 39.00 39.00 38.28 38.90 36.75 700
Oct 6, 2023 39.00 39.00 38.32 39.00 36.85 800
Oct 5, 2023 39.00 39.00 38.06 38.08 35.98 1,800
Oct 4, 2023 38.81 38.81 37.50 37.50 35.43 600
Oct 3, 2023 39.21 39.21 39.21 39.21 37.05 700
Oct 2, 2023 39.42 39.42 39.42 39.42 37.25 -
Sep 29, 2023 38.61 39.42 37.80 39.42 37.25 1,200
Sep 28, 2023 38.65 38.65 38.65 38.65 36.52 -
Sep 27, 2023 38.25 38.65 38.25 38.65 36.52 400
Sep 26, 2023 38.66 39.18 38.66 39.18 37.02 1,700
Sep 25, 2023 38.50 39.66 38.50 39.66 37.47 400
Sep 22, 2023 38.14 38.14 38.14 38.14 36.04 100
Sep 21, 2023 38.17 38.84 38.14 38.14 36.04 1,300
Sep 20, 2023 39.20 39.68 39.20 39.68 37.49 600
Sep 19, 2023 39.00 39.00 39.00 39.00 36.85 800
Sep 18, 2023 38.98 38.98 38.98 38.98 36.83 400
Sep 15, 2023 39.25 39.25 39.25 39.25 37.08 200
Sep 14, 2023 39.25 39.25 38.53 38.53 36.40 1,600
Sep 13, 2023 38.55 39.25 38.55 39.25 37.08 10,000
Sep 12, 2023 38.00 38.26 37.50 38.26 36.15 1,300
Sep 11, 2023 38.00 38.51 37.26 37.26 35.20 6,800
Sep 8, 2023 38.00 38.00 38.00 38.00 35.90 -
Sep 7, 2023 38.00 38.00 38.00 38.00 35.90 -
Sep 6, 2023 38.00 38.00 38.00 38.00 35.90 400
Sep 5, 2023 37.83 37.83 37.74 37.74 35.66 1,300
Sep 1, 2023 37.77 38.61 37.77 38.61 36.48 500
Aug 31, 2023 38.51 38.51 36.47 38.16 36.05 9,500
Aug 30, 2023 38.61 38.61 37.26 38.26 36.15 2,900
Aug 29, 2023 38.30 38.30 38.30 38.30 36.19 2,900
Aug 28, 2023 38.30 38.30 36.95 38.00 35.90 900
Aug 25, 2023 37.36 38.25 37.36 37.97 35.88 1,900
Aug 24, 2023 37.73 38.00 37.73 38.00 35.90 400
Aug 23, 2023 37.35 38.40 37.35 38.40 36.28 700
Aug 22, 2023 38.10 38.10 36.86 36.86 34.83 800
Aug 21, 2023 37.50 37.50 37.50 37.50 35.43 1,000
Aug 18, 2023 37.38 37.38 37.38 37.38 35.32 1,500
Aug 17, 2023 37.17 37.99 37.17 37.99 35.89 600
Aug 16, 2023 37.33 37.80 36.88 36.88 34.85 53,300
Aug 15, 2023 37.33 38.00 37.33 37.85 35.76 12,500
Aug 14, 2023 38.00 38.15 37.50 38.15 36.05 1,100
Aug 11, 2023 38.45 38.45 38.00 38.00 35.90 500
Aug 10, 2023 38.77 38.77 38.37 38.57 36.44 400
Aug 9, 2023 39.31 39.31 38.77 38.77 36.63 1,400
Aug 8, 2023 39.61 39.61 38.84 38.96 36.81 4,200
Aug 7, 2023 39.52 39.76 39.31 39.74 37.55 1,500
Aug 4, 2023 39.52 39.52 39.52 39.52 37.34 -
Aug 3, 2023 39.52 39.52 39.52 39.52 37.34 700
Aug 2, 2023 41.26 41.26 40.15 40.15 37.93 1,700
Aug 1, 2023 41.57 41.57 41.57 41.57 39.28 100
Jul 31, 2023 41.75 41.77 41.50 41.57 39.28 1,800
Jul 28, 2023 41.50 41.58 41.50 41.50 39.21 500
Jul 27, 2023 40.45 40.90 40.45 40.90 38.64 3,600
Jul 26, 2023 40.08 41.00 40.08 41.00 38.74 1,600
Jul 25, 2023 40.40 41.20 40.40 41.20 38.93 1,200
Jul 24, 2023 40.72 40.94 40.72 40.90 38.64 700
Jul 21, 2023 41.26 41.26 41.00 41.00 38.74 700
Jul 20, 2023 42.34 42.34 40.97 41.41 39.13 900
Jul 19, 2023 41.68 42.26 41.17 42.26 39.93 2,000
Jul 18, 2023 42.25 42.64 42.21 42.21 39.88 1,600
Jul 17, 2023 42.34 42.96 41.62 42.58 40.23 4,600
Jul 14, 2023 44.38 44.38 43.05 43.50 41.10 2,100
Jul 13, 2023 42.60 42.97 42.51 42.65 40.30 2,100
Jul 12, 2023 42.50 42.61 42.25 42.61 40.26 2,000
Jul 11, 2023 42.50 42.50 42.49 42.49 40.15 400
Jul 10, 2023 42.38 42.38 41.58 42.33 39.99 9,400
Jul 7, 2023 42.24 42.38 41.46 42.00 39.68 1,500
Jul 6, 2023 42.00 42.34 41.93 42.34 40.00 3,200
Jul 5, 2023 42.00 42.25 41.57 42.25 39.92 600
Jul 3, 2023 41.00 42.25 41.00 42.25 39.92 4,500
Jun 30, 2023 41.64 41.64 40.00 40.00 37.79 300
Jun 29, 2023 41.84 41.84 41.82 41.82 39.51 400
Jun 28, 2023 41.50 41.50 40.86 40.86 38.61 1,000
Jun 27, 2023 41.77 42.28 41.74 41.74 39.44 800
Jun 26, 2023 41.07 41.07 41.07 41.07 38.80 200
Jun 23, 2023 40.55 40.82 40.30 40.82 38.57 2,100
Jun 22, 2023 42.16 42.16 41.84 42.00 39.68 700
Jun 21, 2023 41.22 42.65 41.22 41.78 39.47 3,400
Jun 20, 2023 41.53 41.53 39.50 40.01 37.80 1,600
Jun 16, 2023 42.34 42.34 41.83 41.83 39.52 1,400
Jun 15, 2023 42.75 42.75 41.98 42.26 39.93 2,700
Jun 14, 2023 41.38 42.00 41.38 42.00 39.68 1,600
Jun 13, 2023 42.00 42.40 41.93 41.93 39.62 1,000
Jun 12, 2023 42.00 42.00 40.79 41.79 39.48 2,100
Jun 9, 2023 42.75 42.75 40.97 41.75 39.45 1,000
Jun 8, 2023 41.24 41.24 41.00 41.00 38.74 1,000

Related Tickers

000270.KS Kia Corporation
121,100.00
+1.34%
 
NSANY Nissan Motor Co., Ltd.
6.88
-0.29%
 
HMC Honda Motor Co., Ltd.
32.20
-0.49%
 
BMWYY Bayerische Motoren Werke Aktiengesellschaft
32.72
-1.09%
 
FUJHY Subaru Corporation
10.76
-0.74%
 
MBGAF Mercedes-Benz Group AG
70.36
-1.62%
 
VWAGY Volkswagen AG
13.38
-1.69%
 
VWAPY Volkswagen AG
12.09
-1.71%
 
MZDAY Mazda Motor Corporation
4.8600
-0.82%
 
STLA Stellantis N.V.
21.85
-0.55%