Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.00 30.00 30.00 30.00 1,000 -4.80(-13.79%)
Sep 25, 2019 34.80 34.80 34.80 0 +0.00(+0.00%)
Sep 24, 2019 34.80 34.80 34.80 132 +0.00(+0.00%)
Sep 23, 2019 35.00 35.00 34.80 34.80 267 -0.20(-0.57%)
Sep 20, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Sep 19, 2019 35.00 35.00 35.00 64 +0.00(+0.00%)
Sep 18, 2019 35.00 35.00 35.00 35.00 999 +6.99(+24.96%)
Sep 17, 2019 28.01 28.01 28.01 28.01 185 +0.00(+0.00%)
Sep 16, 2019 31.00 31.00 28.01 28.01 574 -3.74(-11.78%)
Sep 12, 2019 31.75 31.75 31.75 0 +3.75(+13.39%)
Sep 11, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Sep 10, 2019 28.00 28.00 28.00 2 +0.00(+0.00%)
Sep 06, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 05, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Aug 27, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 23, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 09, 2019 28.00 28.00 28.00 0 -1.08(-3.73%)
Aug 07, 2019 29.08 29.08 29.08 0 -0.92(-3.05%)
Aug 05, 2019 30.00 30.00 30.00 0 -1.70(-5.36%)
Aug 02, 2019 31.70 31.70 31.70 96 +0.00(+0.00%)
Jul 31, 2019 31.70 31.70 31.70 0 +0.70(+2.26%)
Jul 29, 2019 31.00 31.00 31.00 0 -2.00(-6.06%)
Jul 24, 2019 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 22, 2019 33.00 33.00 33.00 0 +0.06(+0.18%)
Jul 17, 2019 32.94 32.94 32.94 0 +0.19(+0.58%)
Jul 16, 2019 32.75 32.75 32.75 32.75 973 -1.00(-2.96%)
Jul 15, 2019 33.75 33.75 33.75 33.75 103 -10.25(-23.30%)
Jul 11, 2019 44.00 44.00 44.00 0 +13.00(+41.94%)
Jul 10, 2019 31.00 31.00 31.00 31.00 408 +0.50(+1.64%)
Jul 09, 2019 30.50 30.50 30.50 13 +0.00(+0.00%)
Jul 08, 2019 30.50 30.50 30.50 1 +0.00(+0.00%)
Jul 05, 2019 30.50 30.50 30.50 6 +0.00(+0.00%)
Jul 01, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Jun 28, 2019 30.50 30.50 30.50 30.50 300 +0.50(+1.67%)
Jun 27, 2019 30.00 30.00 30.00 20 +0.00(+0.00%)
Jun 20, 2019 30.00 30.00 30.00 0 -3.35(-10.04%)
Jun 18, 2019 33.35 33.35 33.35 0 +0.00(+0.00%)
Jun 06, 2019 33.35 33.35 33.35 0 +3.35(+11.17%)
Jun 03, 2019 30.00 30.00 30.00 0 +0.50(+1.69%)
May 24, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
May 23, 2019 29.50 29.50 29.50 29.50 1,000 -5.50(-15.71%)
May 22, 2019 35.00 35.00 35.00 60 +0.00(+0.00%)
May 17, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 15, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
May 14, 2019 35.00 35.00 35.00 8 +0.00(+0.00%)
May 06, 2019 35.00 35.00 35.00 0 +1.50(+4.48%)
Apr 30, 2019 33.50 33.50 33.50 0 +0.00(+0.00%)
Apr 29, 2019 33.50 33.50 33.50 50 +0.00(+0.00%)
Apr 26, 2019 33.50 33.50 33.50 31 +0.00(+0.00%)
Apr 25, 2019 33.50 33.50 33.50 1,002 +0.00(+0.00%)
Apr 22, 2019 33.50 33.50 33.50 0 +0.50(+1.52%)
Apr 18, 2019 33.00 33.00 33.00 46 +0.00(+0.00%)
Apr 17, 2019 33.00 33.00 33.00 33.00 300 +2.00(+6.45%)
Apr 12, 2019 31.00 31.00 31.00 0 +1.90(+6.53%)
Apr 08, 2019 29.10 29.10 29.10 0 +0.00(+0.00%)
Apr 02, 2019 29.10 29.10 29.10 0 -1.40(-4.59%)
Apr 01, 2019 30.10 30.50 30.10 30.50 701 +0.15(+0.49%)
Mar 28, 2019 30.35 30.35 30.35 0 -0.64(-2.07%)
Mar 27, 2019 30.99 30.99 30.99 5 +0.00(+0.00%)
Mar 21, 2019 30.99 30.99 30.99 0 +0.49(+1.61%)
Mar 20, 2019 30.50 30.50 30.50 50 +0.00(+0.00%)
Mar 19, 2019 30.50 30.50 30.50 63 +0.00(+0.00%)
Mar 14, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 12, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 08, 2019 30.50 30.50 30.50 0 -1.10(-3.48%)
Mar 07, 2019 31.60 31.60 31.60 31.60 400 -0.81(-2.50%)
Mar 06, 2019 32.41 32.41 32.41 7 +0.00(+0.00%)
Mar 05, 2019 32.41 32.41 32.41 94 +0.00(+0.00%)
Mar 04, 2019 32.41 32.41 32.41 97 +0.00(+0.00%)
Feb 25, 2019 32.41 32.41 32.41 0 +6.91(+27.10%)
Feb 21, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 20, 2019 25.50 25.50 25.50 25.50 530 -7.35(-22.37%)
Feb 15, 2019 32.85 32.85 32.85 0 -0.15(-0.45%)
Feb 14, 2019 33.00 33.00 33.00 33.00 111 -2.35(-6.65%)
Feb 12, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
Feb 08, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
Feb 06, 2019 35.35 35.35 35.35 0 -0.45(-1.26%)
Feb 04, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
Feb 01, 2019 35.66 35.80 35.66 35.80 300 -9.20(-20.44%)
Jan 24, 2019 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 23, 2019 45.00 45.00 45.00 50 +0.00(+0.00%)
Jan 22, 2019 45.00 45.00 45.00 45.00 150 +10.00(+28.57%)
Jan 18, 2019 35.00 35.00 35.00 35.00 100 +2.15(+6.54%)
Jan 17, 2019 32.85 32.85 32.85 32.85 206 +7.60(+30.10%)
Jan 11, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Jan 08, 2019 25.25 25.25 25.25 0 -5.85(-18.80%)
Jan 07, 2019 31.10 31.10 31.10 0 +5.85(+23.15%)
Jan 03, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 28, 2018 25.25 25.25 25.25 0 -6.05(-19.33%)
Dec 27, 2018 31.30 31.30 31.30 0 +6.05(+23.96%)
Dec 21, 2018 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 20, 2018 25.25 25.25 25.25 25.25 150 +0.00(+0.00%)
Dec 19, 2018 25.25 25.25 25.25 25.25 400 -4.75(-15.83%)
Dec 18, 2018 30.20 30.20 30.00 30.00 2,162 -0.25(-0.83%)
Dec 17, 2018 30.25 30.25 30.25 17 +0.00(+0.00%)
Dec 14, 2018 30.30 30.30 30.25 30.25 400 -0.55(-1.79%)
Dec 13, 2018 30.80 30.80 30.80 30.80 600 +0.80(+2.67%)
Dec 12, 2018 30.00 30.00 30.00 25 +0.00(+0.00%)
Dec 11, 2018 30.00 30.00 30.00 30.00 605 +0.54(+1.83%)
Dec 07, 2018 29.46 29.46 29.46 0 +0.00(+0.00%)
Dec 04, 2018 29.46 29.46 29.46 0 +0.14(+0.48%)
Dec 03, 2018 29.32 29.32 29.32 29.32 4,001 +0.32(+1.11%)
Nov 30, 2018 28.96 29.00 28.96 29.00 10,400 +1.52(+5.54%)
Nov 28, 2018 27.48 27.48 27.48 0 +0.38(+1.42%)
Nov 27, 2018 27.09 27.09 27.09 27.09 982 +0.09(+0.35%)
Nov 20, 2018 27.00 27.00 27.00 0 -0.75(-2.70%)
Nov 16, 2018 27.75 27.75 27.75 0 +0.30(+1.09%)
Nov 15, 2018 27.45 27.45 27.45 27.45 100 +2.20(+8.71%)
Nov 14, 2018 25.25 25.25 25.25 5 +0.00(+0.00%)
Nov 09, 2018 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 08, 2018 30.00 30.00 25.25 25.25 770 -3.42(-11.92%)
Nov 02, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 23, 2018 28.67 28.67 28.67 0 -2.33(-7.53%)
Oct 15, 2018 31.00 31.00 31.00 0 +0.00(+0.00%)
Oct 12, 2018 31.00 31.00 31.00 31.00 500 -1.20(-3.73%)
Oct 10, 2018 32.20 32.20 32.20 0 -3.70(-10.31%)
Oct 09, 2018 35.90 35.90 35.90 25 +0.00(+0.00%)
Oct 05, 2018 35.90 35.90 35.90 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.