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:

Hyundai Motor Reg S (OP: HYMTF )

35.25 -0.75 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 35.32 36.40 35.25 35.25 15,498 -0.75(-2.08%)
May 16, 2022 35.94 36.40 35.94 36.00 880 -0.29(-0.80%)
May 13, 2022 36.30 36.30 36.29 36.29 1,388 +0.69(+1.94%)
May 12, 2022 35.75 36.00 35.25 35.60 2,515 -0.40(-1.11%)
May 11, 2022 36.86 36.86 36.00 36.00 10,268 -0.13(-0.37%)
May 10, 2022 36.24 36.59 35.76 36.13 4,237 +0.14(+0.40%)
May 09, 2022 35.96 36.65 35.73 35.99 3,291 -0.46(-1.26%)
May 06, 2022 36.55 36.99 36.00 36.45 11,645 -0.10(-0.27%)
May 05, 2022 37.15 37.15 36.55 36.55 1,012 +0.00(+0.00%)
May 04, 2022 36.43 36.99 36.43 36.55 39,119 +0.15(+0.41%)
May 03, 2022 37.30 37.30 35.64 36.40 2,906 -0.35(-0.95%)
May 02, 2022 36.36 37.25 36.36 36.75 2,219 +0.68(+1.89%)
Apr 29, 2022 37.60 37.60 36.07 36.07 1,516 -0.78(-2.13%)
Apr 28, 2022 37.74 37.74 35.97 36.85 1,153 -0.36(-0.97%)
Apr 27, 2022 35.52 37.22 35.52 37.22 881 +0.38(+1.03%)
Apr 26, 2022 36.32 36.84 36.32 36.84 519 +0.43(+1.17%)
Apr 25, 2022 35.95 36.67 35.23 36.41 4,303 +0.21(+0.58%)
Apr 22, 2022 36.66 37.18 36.00 36.20 9,345 -0.55(-1.49%)
Apr 21, 2022 36.69 37.27 36.23 36.75 3,654 +0.54(+1.49%)
Apr 20, 2022 36.55 36.69 36.21 36.21 1,009 +0.01(+0.03%)
Apr 19, 2022 36.75 36.75 36.20 36.20 988 -0.48(-1.31%)
Apr 18, 2022 36.00 36.90 36.00 36.68 2,063 +0.68(+1.89%)
Apr 14, 2022 35.85 36.90 35.09 36.00 8,627 +0.20(+0.56%)
Apr 13, 2022 35.04 35.80 35.04 35.80 1,492 +0.98(+2.81%)
Apr 12, 2022 35.85 35.85 34.49 34.82 4,276 -0.78(-2.19%)
Apr 11, 2022 36.16 36.16 34.20 35.60 1,907 +0.68(+1.95%)
Apr 08, 2022 35.38 35.38 34.17 34.92 1,903 -0.04(-0.11%)
Apr 07, 2022 34.84 35.98 34.84 34.96 1,538 -0.04(-0.11%)
Apr 06, 2022 35.70 35.70 34.75 35.00 3,426 -0.79(-2.21%)
Apr 05, 2022 35.50 35.83 35.46 35.79 1,545 +0.39(+1.10%)
Apr 04, 2022 36.00 36.00 34.40 35.40 2,480 +0.90(+2.61%)
Apr 01, 2022 36.00 36.00 34.50 34.50 2,150 -0.75(-2.13%)
Mar 31, 2022 35.25 35.25 35.25 35.25 435 -0.75(-2.08%)
Mar 30, 2022 36.00 36.00 35.25 36.00 68,543 +0.00(+0.00%)
Mar 29, 2022 36.03 36.89 34.44 36.00 37,202 +0.00(+0.00%)
Mar 28, 2022 36.03 36.03 34.06 36.00 1,655 +1.12(+3.21%)
Mar 25, 2022 34.87 35.00 34.52 34.88 2,179 +0.14(+0.40%)
Mar 24, 2022 33.65 35.58 33.65 34.74 1,462 -0.76(-2.14%)
Mar 23, 2022 34.00 35.50 34.00 35.50 2,791 +0.83(+2.39%)
Mar 22, 2022 34.80 35.69 34.67 34.67 1,326 -0.17(-0.49%)
Mar 21, 2022 35.68 35.68 34.00 34.84 3,771 -1.16(-3.22%)
Mar 18, 2022 35.00 36.03 34.35 36.00 6,506 +1.00(+2.86%)
Mar 17, 2022 35.00 35.00 34.35 35.00 2,297 +0.50(+1.45%)
Mar 16, 2022 35.00 35.00 34.50 34.50 1,188 +0.50(+1.47%)
Mar 15, 2022 37.81 37.81 34.00 34.00 7,035 -0.83(-2.37%)
Mar 14, 2022 35.00 35.69 34.83 34.83 1,382 -0.32(-0.92%)
Mar 11, 2022 35.15 36.18 35.15 35.15 1,696 -0.65(-1.82%)
Mar 10, 2022 34.50 36.68 34.50 35.80 2,797 -1.40(-3.76%)
Mar 09, 2022 35.00 37.27 35.00 37.20 14,334 +1.02(+2.82%)
Mar 08, 2022 34.87 36.18 33.55 36.18 1,482 +1.20(+3.43%)
Mar 07, 2022 34.50 34.98 33.79 34.98 3,034 -1.02(-2.83%)
Mar 04, 2022 36.00 36.05 35.00 36.00 17,111 -1.58(-4.20%)
Mar 03, 2022 38.21 38.23 37.58 37.58 1,590 +1.00(+2.73%)
Mar 02, 2022 35.50 36.58 35.07 36.58 15,536 +0.42(+1.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.