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, 2015 45.90 45.90 44.90 44.90 10,445 +0.81(+1.84%)
Sep 29, 2015 44.09 44.09 44.09 44.09 3,799 -0.21(-0.48%)
Sep 25, 2015 44.30 44.30 44.30 0 +0.55(+1.26%)
Sep 23, 2015 43.75 43.75 43.75 0 -1.78(-3.91%)
Sep 16, 2015 45.53 45.53 45.53 0 +2.03(+4.67%)
Sep 11, 2015 43.50 43.50 43.50 0 +1.75(+4.19%)
Sep 01, 2015 41.75 41.75 41.75 0 +2.15(+5.43%)
Aug 31, 2015 39.60 39.60 39.60 39.60 219 -0.32(-0.81%)
Aug 26, 2015 39.92 39.92 39.92 0 +6.92(+20.98%)
Aug 24, 2015 33.00 33.00 33.00 0 -6.00(-15.38%)
Aug 21, 2015 40.16 40.16 39.00 39.00 1,080 -1.00(-2.50%)
Aug 19, 2015 40.00 40.00 40.00 50 -0.50(-1.23%)
Aug 18, 2015 40.50 40.50 40.50 40.50 692 -1.12(-2.69%)
Aug 14, 2015 41.62 41.62 41.62 0 +0.87(+2.13%)
Aug 13, 2015 40.00 41.40 40.00 40.75 1,986 -0.65(-1.57%)
Aug 12, 2015 41.40 41.40 41.40 41.40 640 -0.45(-1.08%)
Aug 07, 2015 41.85 41.85 41.85 0 +0.85(+2.07%)
Aug 06, 2015 41.00 41.00 41.00 41.00 11,670 -2.25(-5.20%)
Aug 04, 2015 43.25 43.25 43.25 0 +0.05(+0.12%)
Jul 30, 2015 43.20 43.20 43.20 0 +0.70(+1.65%)
Jul 28, 2015 42.50 42.50 42.50 0 -1.80(-4.06%)
Jul 27, 2015 44.30 44.30 44.30 44.30 2,265 +0.30(+0.68%)
Jul 23, 2015 44.00 44.00 44.00 0 +7.40(+20.22%)
Jul 20, 2015 36.60 36.60 36.60 0 -1.15(-3.05%)
Jul 17, 2015 37.25 37.75 37.25 37.75 997 -0.95(-2.45%)
Jul 14, 2015 38.70 38.70 38.70 0 +0.60(+1.57%)
Jul 09, 2015 38.10 38.10 38.10 475 -8.20(-17.71%)
Jun 30, 2015 46.30 46.30 46.30 18 +1.30(+2.89%)
Jun 24, 2015 45.00 45.00 45.00 36 +0.50(+1.12%)
Jun 23, 2015 44.50 44.50 44.50 44.50 1,630 +0.10(+0.23%)
Jun 17, 2015 44.40 44.40 44.40 0 -1.02(-2.25%)
Jun 16, 2015 45.42 45.42 45.42 45.42 610 +0.90(+2.02%)
Jun 15, 2015 44.52 44.52 44.52 44.52 3,000 -1.98(-4.26%)
Jun 11, 2015 46.50 46.50 46.50 0 -0.30(-0.64%)
Jun 10, 2015 46.80 46.80 46.80 46.80 887 +0.67(+1.45%)
Jun 09, 2015 46.13 46.13 46.13 46.13 825 -1.52(-3.19%)
Jun 05, 2015 47.65 47.65 47.65 38 -2.45(-4.89%)
Jun 04, 2015 50.10 50.10 50.10 50.10 500 +2.10(+4.38%)
Jun 03, 2015 48.00 48.00 48.00 48.00 122 +0.25(+0.52%)
Jun 02, 2015 47.35 47.75 47.35 47.75 1,371 -4.50(-8.61%)
May 28, 2015 52.25 52.25 52.25 0 -0.75(-1.42%)
May 27, 2015 52.75 53.25 52.75 53.00 1,408 +0.53(+1.01%)
May 18, 2015 52.47 52.47 52.47 0 -1.53(-2.83%)
May 15, 2015 54.00 54.00 54.00 54.00 1,290 +3.60(+7.14%)
May 14, 2015 50.40 50.40 50.40 50.40 1,024 +0.20(+0.40%)
May 13, 2015 50.20 50.20 50.20 50.20 560 -1.80(-3.46%)
May 12, 2015 52.00 52.00 52.00 52.00 1,972 -2.00(-3.70%)
May 08, 2015 54.00 54.00 54.00 0 +1.50(+2.86%)
May 07, 2015 54.30 54.30 52.50 52.50 1,221 -3.00(-5.41%)
May 06, 2015 55.50 55.50 55.50 55.50 300 -0.65(-1.16%)
May 04, 2015 56.15 56.15 56.15 0 +2.15(+3.98%)
May 01, 2015 54.00 54.00 54.00 54.00 613 -2.00(-3.57%)
Apr 30, 2015 56.00 56.00 56.00 56.00 1,800 +0.20(+0.36%)
Apr 28, 2015 55.80 55.80 55.80 0 -2.70(-4.62%)
Apr 27, 2015 58.50 58.50 58.50 58.50 613 +2.90(+5.22%)
Apr 24, 2015 55.60 55.60 55.60 55.60 837 +2.84(+5.39%)
Apr 17, 2015 52.76 52.76 52.76 0 +4.21(+8.66%)
Apr 09, 2015 48.55 48.55 48.55 0 -0.95(-1.92%)
Mar 24, 2015 49.50 49.50 49.50 0 -1.00(-1.98%)
Mar 23, 2015 50.50 50.50 50.50 50.50 2,320 -0.42(-0.82%)
Mar 20, 2015 50.92 50.92 50.92 50.92 430 +0.92(+1.84%)
Mar 16, 2015 50.00 50.00 50.00 0 +1.00(+2.04%)
Mar 12, 2015 49.00 49.00 49.00 0 +0.50(+1.03%)
Mar 11, 2015 48.50 49.75 48.50 48.50 3,967 -1.14(-2.30%)
Mar 09, 2015 49.64 49.64 49.64 0 +0.04(+0.09%)
Mar 06, 2015 51.13 51.13 49.60 49.60 31,470 +0.65(+1.33%)
Mar 03, 2015 48.95 48.95 48.95 0 +0.00(+0.00%)
Feb 27, 2015 48.95 48.95 48.95 5 +0.00(+0.00%)
Feb 26, 2015 48.95 48.95 48.95 48.95 253 +0.00(+0.00%)
Feb 25, 2015 48.95 48.95 48.95 48.95 280 -0.65(-1.31%)
Feb 24, 2015 51.00 51.00 49.60 49.60 1,445 -0.15(-0.30%)
Feb 18, 2015 49.75 49.75 49.75 50 +0.55(+1.12%)
Feb 17, 2015 49.20 49.20 49.20 49.20 270 +0.00(+0.00%)
Feb 13, 2015 49.20 49.20 49.20 0 +1.45(+3.04%)
Feb 11, 2015 47.75 47.75 47.75 2 -0.50(-1.04%)
Feb 10, 2015 48.25 48.25 48.25 48.25 23,717 -0.50(-1.03%)
Feb 09, 2015 48.75 48.75 48.75 48.75 770 -0.35(-0.71%)
Feb 06, 2015 49.41 49.41 49.10 49.10 1,100 -3.50(-6.65%)
Feb 04, 2015 52.60 52.60 52.60 0 -0.45(-0.85%)
Jan 30, 2015 53.05 53.05 53.05 0 -0.20(-0.38%)
Jan 29, 2015 53.00 53.25 53.00 53.25 657 -1.80(-3.27%)
Jan 26, 2015 55.05 55.05 55.05 0 -0.70(-1.26%)
Jan 23, 2015 55.75 55.75 55.75 55.75 650 +0.10(+0.18%)
Jan 22, 2015 56.45 56.45 55.65 55.65 1,365 -0.60(-1.07%)
Jan 20, 2015 56.25 56.25 56.25 0 +0.99(+1.80%)
Jan 16, 2015 55.26 55.26 55.26 0 -0.49(-0.89%)
Jan 15, 2015 58.50 58.75 55.75 55.75 4,430 -1.80(-3.13%)
Jan 14, 2015 57.50 57.55 57.50 57.55 857 -0.95(-1.62%)
Jan 13, 2015 58.50 875 +0.25(+0.43%)
Jan 09, 2015 58.25 58.25 58.25 0 +1.00(+1.75%)
Jan 08, 2015 57.25 57.25 57.25 57.25 569 +1.05(+1.87%)
Jan 07, 2015 56.20 56.20 56.20 56.20 960 +0.93(+1.68%)
Jan 06, 2015 55.65 55.65 55.27 55.27 462 -1.23(-2.18%)
Jan 05, 2015 56.50 56.50 56.50 56.50 632 -0.25(-0.44%)
Dec 31, 2014 56.75 56.75 56.75 50 -0.75(-1.30%)
Dec 26, 2014 57.50 57.50 57.50 0 +1.40(+2.50%)
Dec 22, 2014 56.10 56.10 56.10 0 -0.65(-1.15%)
Dec 19, 2014 55.15 56.75 55.15 56.75 741 +2.75(+5.09%)
Dec 18, 2014 53.75 55.85 53.60 54.00 3,912 -3.00(-5.26%)
Dec 16, 2014 57.00 57.00 57.00 0 +2.55(+4.68%)
Dec 15, 2014 54.45 54.45 54.45 54.45 664 +0.40(+0.74%)
Dec 12, 2014 54.05 54.05 54.05 54.05 9,399 -1.70(-3.05%)
Dec 11, 2014 57.70 57.70 55.75 55.75 290 -1.90(-3.30%)
Dec 09, 2014 57.65 57.65 57.65 9,125 +1.65(+2.95%)
Dec 02, 2014 56.00 56.00 56.00 0 +0.44(+0.79%)
Nov 26, 2014 55.56 55.56 55.56 0 -1.79(-3.12%)
Nov 25, 2014 57.35 57.35 57.35 57.35 478 -0.90(-1.55%)
Nov 24, 2014 56.15 58.25 56.15 58.25 364 +2.60(+4.67%)
Nov 21, 2014 55.65 55.65 55.65 55.65 594 -0.70(-1.24%)
Nov 20, 2014 56.35 56.35 56.35 56.35 568 +0.23(+0.41%)
Nov 19, 2014 56.12 56.12 56.12 56.12 501 -3.39(-5.70%)
Nov 13, 2014 59.51 59.51 59.51 0 -0.09(-0.15%)
Nov 11, 2014 59.60 59.60 59.60 1,981 +3.80(+6.81%)
Nov 07, 2014 55.80 55.80 55.80 0 +0.05(+0.09%)
Nov 06, 2014 55.50 55.75 55.50 55.75 785 -1.95(-3.38%)
Oct 30, 2014 57.70 57.70 57.70 0 +0.20(+0.35%)
Oct 27, 2014 57.50 57.50 57.50 160 +0.00(+0.00%)
Oct 24, 2014 57.50 57.50 57.50 57.50 385 +6.35(+12.41%)
Oct 20, 2014 51.15 51.15 51.15 51.15 365 +1.75(+3.54%)
Oct 17, 2014 49.40 49.40 49.40 49.40 2,165 -1.20(-2.37%)
Oct 16, 2014 49.91 50.60 49.91 50.60 991 -1.40(-2.69%)
Oct 15, 2014 49.00 52.00 49.00 52.00 719 +0.20(+0.39%)
Oct 13, 2014 51.80 51.80 51.80 360 +0.80(+1.57%)
Oct 10, 2014 50.00 51.00 50.00 51.00 1,388 -0.20(-0.39%)
Oct 08, 2014 51.20 51.20 51.20 29 -1.80(-3.40%)
Oct 07, 2014 54.50 54.50 53.00 53.00 656 -1.00(-1.85%)
Oct 03, 2014 54.00 54.00 54.00 0 +2.00(+3.85%)
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.