Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.34
-0.59(-0.72%)
GOLD FUTURES
2,299.60
-3.30(-0.14%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,311.64
-2,404.92(-4.74%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Hyundai Motor Company (HYMTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

57.76

+0.81

(+1.43%)

At close: 03:03PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	58.20	58.51	57.02	57.76	57.76	2,519
29 Apr 2024	56.86	57.86	56.86	56.95	56.95	900
26 Apr 2024	57.47	57.47	55.38	55.38	55.38	500
25 Apr 2024	57.17	57.17	56.43	56.43	56.43	700
24 Apr 2024	56.00	57.61	56.00	56.89	56.89	1,500
23 Apr 2024	56.00	56.00	55.00	55.00	55.00	1,000
22 Apr 2024	53.40	55.00	53.40	55.00	55.00	2,200
19 Apr 2024	52.83	53.31	52.50	53.00	53.00	1,900
18 Apr 2024	52.48	52.48	51.60	51.80	51.80	2,900
17 Apr 2024	52.54	52.62	51.62	51.62	51.62	12,600
16 Apr 2024	52.37	53.15	52.37	53.15	53.15	600
15 Apr 2024	53.60	54.10	53.40	53.40	53.40	2,800
12 Apr 2024	53.11	53.11	53.11	53.11	53.11	200
11 Apr 2024	53.93	54.01	53.72	54.01	54.01	1,400
10 Apr 2024	53.93	53.93	52.62	53.67	53.67	4,500
09 Apr 2024	54.38	54.38	53.50	53.60	53.60	900
08 Apr 2024	53.50	55.00	53.50	55.00	55.00	400
05 Apr 2024	53.87	53.87	52.31	52.31	52.31	400
04 Apr 2024	54.34	56.66	54.34	56.00	56.00	4,200
03 Apr 2024	52.31	53.18	52.31	53.18	53.18	600
02 Apr 2024	53.54	54.00	53.50	53.63	53.63	16,400
01 Apr 2024	58.25	58.42	57.20	57.81	57.81	1,900
28 Mar 2024	57.88	58.00	57.40	57.40	57.40	2,900
27 Mar 2024	56.11	57.91	56.11	57.55	57.55	800
26 Mar 2024	57.66	57.66	57.00	57.17	57.17	2,400
25 Mar 2024	55.52	57.72	55.52	57.72	57.72	1,200
22 Mar 2024	57.43	58.55	56.51	57.75	57.75	5,100
21 Mar 2024	58.05	60.03	58.05	59.97	59.97	800
20 Mar 2024	55.78	56.00	55.74	56.00	56.00	800
19 Mar 2024	54.25	54.70	53.54	54.60	54.60	11,000
18 Mar 2024	58.00	58.46	58.00	58.11	58.11	1,700
15 Mar 2024	58.88	59.90	58.88	59.00	59.00	8,300
14 Mar 2024	62.00	62.00	60.55	60.86	60.86	13,900
13 Mar 2024	59.10	59.77	59.10	59.77	59.77	1,200
12 Mar 2024	59.83	59.83	58.00	59.10	59.10	5,000
11 Mar 2024	61.50	61.50	61.50	61.50	61.50	-
08 Mar 2024	59.20	61.50	59.20	61.50	61.50	7,500
07 Mar 2024	60.00	60.00	59.15	59.70	59.70	2,200
06 Mar 2024	61.75	61.75	60.69	61.00	61.00	1,300
05 Mar 2024	61.65	62.00	60.85	61.40	61.40	11,300
04 Mar 2024	60.61	62.41	59.77	62.29	62.29	6,700
01 Mar 2024	58.88	59.88	58.33	59.01	59.01	9,500
29 Feb 2024	58.06	58.75	57.69	57.69	57.69	8,600
28 Feb 2024	57.50	57.81	57.50	57.81	57.81	7,800
28 Feb 2024	3.178 Dividend
27 Feb 2024	55.91	58.06	55.91	57.60	54.42	5,300
26 Feb 2024	57.55	57.55	57.00	57.00	53.86	1,700
23 Feb 2024	57.69	57.69	57.69	57.69	54.51	1,300
22 Feb 2024	57.70	59.37	57.70	58.30	55.08	3,400
21 Feb 2024	55.72	57.50	55.72	57.49	54.32	2,300
20 Feb 2024	55.72	56.25	55.20	55.25	52.20	2,500
16 Feb 2024	57.06	58.86	57.06	58.86	55.61	1,800
15 Feb 2024	53.10	54.47	53.10	53.96	50.98	1,800
14 Feb 2024	55.52	57.02	55.32	56.50	53.38	4,700
13 Feb 2024	53.70	54.99	53.70	54.88	51.85	4,000
12 Feb 2024	54.00	54.00	53.50	53.76	50.79	900
09 Feb 2024	53.93	54.00	53.35	53.35	50.41	3,700
08 Feb 2024	53.50	54.58	53.50	54.24	51.25	5,500
07 Feb 2024	52.24	54.00	52.01	52.01	49.14	14,800
06 Feb 2024	48.99	49.36	48.11	49.36	46.64	1,500
05 Feb 2024	48.10	50.00	48.10	48.99	46.29	1,400
02 Feb 2024	46.37	49.11	46.37	47.03	44.44	5,400
01 Feb 2024	44.53	44.60	44.08	44.45	42.00	5,400
31 Jan 2024	43.13	43.13	42.55	42.55	40.20	400
30 Jan 2024	42.12	42.41	42.12	42.41	40.07	600
29 Jan 2024	42.21	43.68	42.20	42.50	40.16	1,900
26 Jan 2024	41.23	41.70	41.23	41.23	38.96	800
25 Jan 2024	40.84	41.44	40.84	41.23	38.96	2,200
24 Jan 2024	41.03	41.40	41.03	41.40	39.12	1,600
23 Jan 2024	40.90	41.56	40.80	41.25	38.97	2,400
22 Jan 2024	40.70	41.73	40.35	40.90	38.64	2,500
19 Jan 2024	40.85	41.37	40.85	40.89	38.63	3,200
18 Jan 2024	40.81	41.37	40.81	40.81	38.56	800
17 Jan 2024	41.63	41.63	41.02	41.02	38.76	700
16 Jan 2024	40.24	41.65	40.24	41.61	39.31	108,600
12 Jan 2024	41.65	42.00	41.65	42.00	39.68	700
11 Jan 2024	41.45	41.45	41.45	41.45	39.16	-
10 Jan 2024	41.22	42.00	41.22	41.45	39.16	1,900
09 Jan 2024	40.84	41.62	40.67	41.62	39.32	3,700
08 Jan 2024	41.03	41.03	41.03	41.03	38.77	300
05 Jan 2024	40.79	40.79	40.79	40.79	38.54	-
04 Jan 2024	41.50	41.50	40.79	40.79	38.54	300
03 Jan 2024	41.30	41.30	41.30	41.30	39.02	-
02 Jan 2024	41.30	41.30	41.30	41.30	39.02	400
29 Dec 2023	43.64	43.64	42.58	43.18	40.80	1,400
28 Dec 2023	42.37	43.51	42.37	43.50	41.10	2,700
27 Dec 2023	40.79	42.00	40.79	42.00	39.68	900
26 Dec 2023	40.66	41.53	40.66	40.78	38.53	1,500
22 Dec 2023	41.97	42.38	41.07	41.30	39.02	3,800
21 Dec 2023	41.50	41.50	41.50	41.50	39.21	-
20 Dec 2023	41.50	41.50	41.50	41.50	39.21	700
19 Dec 2023	41.30	41.75	41.05	41.35	39.07	2,900
18 Dec 2023	41.38	41.38	41.30	41.30	39.02	400
15 Dec 2023	42.58	42.58	42.50	42.50	40.16	1,600
14 Dec 2023	42.25	42.96	42.12	42.93	40.56	5,100
13 Dec 2023	41.30	42.25	41.30	42.25	39.92	11,000
12 Dec 2023	40.65	41.75	40.65	41.75	39.45	14,300
11 Dec 2023	39.80	39.80	39.80	39.80	37.60	100
08 Dec 2023	40.51	40.51	40.51	40.51	38.27	-
07 Dec 2023	40.51	40.51	40.00	40.51	38.27	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.34-0.59(-0.72%)

GOLD FUTURES2,299.60-3.30(-0.14%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,311.64-2,404.92(-4.74%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Hyundai Motor Company (HYMTF)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.34
-0.59(-0.72%)

GOLD FUTURES
2,299.60
-3.30(-0.14%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,311.64
-2,404.92(-4.74%)