Hyundai Motor Company GDR (Reg S)
(HYUD)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$66.40
|
$68.40
|
$61.20
|
$67.60
|
14,318
|
|
18/09/2024
|
$65.80
|
$66.40
|
$65.00
|
$65.20
|
3,779
|
|
17/09/2024
|
$66.40
|
$66.80
|
$65.60
|
$65.60
|
3,808
|
|
16/09/2024
|
$68.40
|
$68.60
|
$64.20
|
$67.20
|
2,099
|
|
13/09/2024
|
$65.00
|
$66.60
|
$64.20
|
$62.80
|
11,309
|
|
12/09/2024
|
$62.00
|
$63.20
|
$61.60
|
$61.80
|
5,328
|
|
11/09/2024
|
$61.80
|
$62.20
|
$60.40
|
$62.60
|
11,780
|
|
10/09/2024
|
$62.40
|
$63.40
|
$61.80
|
$62.60
|
4,251
|
|
09/09/2024
|
$61.40
|
$62.80
|
$61.40
|
$62.40
|
6,594
|
|
06/09/2024
|
$63.20
|
$63.40
|
$61.00
|
$62.00
|
12,498
|
|
05/09/2024
|
$63.60
|
$63.60
|
$60.00
|
$62.80
|
1,883
|
|
04/09/2024
|
$63.20
|
$63.80
|
$60.00
|
$63.80
|
7,441
|
|
03/09/2024
|
$65.00
|
$65.80
|
$63.00
|
$63.80
|
8,517
|
|
02/09/2024
|
$67.80
|
$68.20
|
$60.40
|
$67.60
|
1,554
|
|
30/08/2024
|
$68.60
|
$68.60
|
$61.40
|
$67.60
|
7,412
|
|
29/08/2024
|
$68.20
|
$69.20
|
$67.40
|
$68.60
|
13,753
|
|
28/08/2024
|
$65.00
|
$65.80
|
$64.00
|
$64.80
|
6,779
|
|
27/08/2024
|
$62.80
|
$63.40
|
$62.00
|
$62.40
|
4,777
|
|
26/08/2024
|
$62.80
|
$62.80
|
$61.20
|
$61.20
|
4,548
|
|
23/08/2024
|
$62.80
|
$62.80
|
$61.20
|
$61.20
|
4,548
|
|
22/08/2024
|
$62.80
|
$62.80
|
$61.20
|
$61.20
|
4,548
|
|
21/08/2024
|
$63.20
|
$63.20
|
$61.60
|
$62.80
|
1,943
|
|
20/08/2024
|
$62.40
|
$63.60
|
$62.00
|
$62.40
|
3,653
|
|
19/08/2024
|
$62.00
|
$62.40
|
$60.60
|
$61.80
|
7,965
|
|
16/08/2024
|
$60.40
|
$61.40
|
$59.40
|
$59.40
|
5,206
|
|
15/08/2024
|
$60.00
|
$60.00
|
$59.00
|
$59.40
|
1,530
|
|
14/08/2024
|
$59.80
|
$60.40
|
$58.00
|
$60.00
|
3,193
|
|
13/08/2024
|
$61.20
|
$62.00
|
$60.00
|
$61.00
|
5,605
|
|
12/08/2024
|
$60.60
|
$60.80
|
$59.60
|
$60.80
|
5,502
|
|
09/08/2024
|
$59.00
|
$64.80
|
$59.00
|
$60.60
|
19,017
|
|
08/08/2024
|
$57.00
|
$58.00
|
$57.00
|
$58.00
|
3,569
|
|
07/08/2024
|
$56.80
|
$58.00
|
$56.80
|
$57.60
|
3,584
|
|
06/08/2024
|
$55.20
|
$56.60
|
$55.20
|
$55.80
|
4,968
|
|
05/08/2024
|
$54.80
|
$55.00
|
$51.80
|
$54.80
|
10,576
|
|
02/08/2024
|
$60.00
|
$60.00
|
$58.20
|
$58.60
|
4,517
|
|
01/08/2024
|
$60.00
|
$61.80
|
$59.40
|
$61.60
|
10,046
|
|
31/07/2024
|
$59.00
|
$60.40
|
$59.00
|
$60.40
|
5,541
|
|
30/07/2024
|
$59.00
|
$59.80
|
$58.00
|
$58.40
|
6,074
|
|
29/07/2024
|
$58.00
|
$60.00
|
$55.20
|
$59.40
|
7,826
|
|
26/07/2024
|
$57.80
|
$57.80
|
$55.20
|
$57.80
|
4,827
|
|
25/07/2024
|
$58.00
|
$58.80
|
$56.00
|
$57.80
|
5,190
|
|
24/07/2024
|
$60.60
|
$64.80
|
$59.40
|
$59.60
|
6,186
|
|
23/07/2024
|
$60.60
|
$60.60
|
$59.40
|
$60.20
|
6,437
|
|
22/07/2024
|
$58.60
|
$59.80
|
$58.60
|
$59.20
|
11,611
|
|
19/07/2024
|
$59.60
|
$65.00
|
$58.40
|
$59.00
|
7,239
|
|
18/07/2024
|
$60.60
|
$61.80
|
$58.00
|
$58.80
|
6,113
|
|
17/07/2024
|
$61.00
|
$61.00
|
$60.40
|
$60.60
|
2,451
|
|
16/07/2024
|
$61.40
|
$65.00
|
$60.00
|
$61.00
|
1,670
|
|
15/07/2024
|
$59.80
|
$61.00
|
$59.20
|
$59.80
|
12,199
|
|
12/07/2024
|
$61.20
|
$61.80
|
$59.20
|
$60.00
|
19,248
|
|
11/07/2024
|
$62.00
|
$62.00
|
$61.20
|
$61.40
|
2,880
|
|
10/07/2024
|
$62.00
|
$62.60
|
$61.00
|
$61.80
|
3,225
|
|
09/07/2024
|
$62.80
|
$62.80
|
$61.40
|
$62.00
|
3,114
|
|
08/07/2024
|
$63.40
|
$64.20
|
$63.00
|
$63.00
|
9,432
|
|
05/07/2024
|
$64.80
|
$65.00
|
$63.40
|
$63.80
|
2,177
|
|
04/07/2024
|
$65.00
|
$67.20
|
$64.00
|
$64.20
|
2,992
|
|
03/07/2024
|
$64.20
|
$67.20
|
$64.20
|
$64.80
|
1,228
|
|
02/07/2024
|
$62.80
|
$64.40
|
$61.20
|
$64.20
|
22,754
|
|
01/07/2024
|
$65.20
|
$66.00
|
$64.40
|
$65.60
|
18,711
|
|
28/06/2024
|
$65.00
|
$65.40
|
$63.80
|
$65.20
|
11,391
|
|
27/06/2024
|
$64.60
|
$66.20
|
$63.60
|
$65.00
|
25,259
|
|
26/06/2024
|
$61.00
|
$61.40
|
$60.00
|
$60.20
|
17,166
|
|
25/06/2024
|
$58.60
|
$60.20
|
$58.20
|
$58.80
|
20,657
|
|
24/06/2024
|
$58.00
|
$59.20
|
$58.00
|
$58.60
|
5,853
|
|
21/06/2024
|
$59.60
|
$59.60
|
$58.00
|
$58.00
|
5,859
|
|
20/06/2024
|
$59.60
|
$60.20
|
$59.00
|
$59.20
|
9,344
|
|
19/06/2024
|
$61.00
|
$61.00
|
$59.40
|
$59.60
|
5,227
|
|
18/06/2024
|
$59.60
|
$60.60
|
$57.00
|
$59.60
|
6,871
|
|
17/06/2024
|
$58.80
|
$60.20
|
$57.60
|
$60.00
|
23,079
|
|
14/06/2024
|
$57.00
|
$57.60
|
$56.00
|
$56.20
|
3,276
|
|
13/06/2024
|
$58.60
|
$58.60
|
$57.00
|
$57.00
|
5,302
|
|
12/06/2024
|
$57.80
|
$58.80
|
$57.40
|
$58.60
|
2,168
|
|
11/06/2024
|
$57.20
|
$58.00
|
$57.00
|
$57.40
|
4,292
|
|
10/06/2024
|
$56.20
|
$57.20
|
$56.20
|
$56.80
|
2,321
|
|
07/06/2024
|
$57.00
|
$57.40
|
$56.00
|
$56.20
|
3,095
|
|
06/06/2024
|
$57.00
|
$57.60
|
$55.20
|
$56.80
|
3,147
|
|
05/06/2024
|
$56.20
|
$57.60
|
$55.80
|
$57.20
|
8,448
|
|
04/06/2024
|
$57.00
|
$57.20
|
$56.00
|
$56.60
|
2,394
|
|
03/06/2024
|
$57.20
|
$58.40
|
$56.80
|
$57.80
|
4,886
|
|
31/05/2024
|
$56.20
|
$56.80
|
$55.20
|
$56.00
|
2,504
|
|
30/05/2024
|
$56.20
|
$56.80
|
$56.00
|
$56.00
|
2,474
|
|
29/05/2024
|
$57.60
|
$58.40
|
$56.60
|
$56.60
|
10,380
|
|
28/05/2024
|
$58.40
|
$58.40
|
$57.40
|
$58.00
|
2,651
|
|
27/05/2024
|
$58.80
|
$58.80
|
$57.20
|
$58.00
|
5,788
|
|
24/05/2024
|
$58.80
|
$58.80
|
$57.20
|
$58.00
|
5,788
|
|
23/05/2024
|
$59.40
|
$59.60
|
$58.60
|
$58.80
|
8,660
|
|
22/05/2024
|
$60.00
|
$61.00
|
$60.00
|
$60.40
|
11,665
|
|
21/05/2024
|
$57.00
|
$57.80
|
$57.00
|
$57.40
|
2,997
|
|
20/05/2024
|
$57.80
|
$58.20
|
$57.00
|
$57.80
|
3,212
|
|
17/05/2024
|
$57.00
|
$57.60
|
$56.60
|
$57.00
|
3,158
|
|
16/05/2024
|
$57.20
|
$58.00
|
$57.00
|
$57.00
|
8,803
|
|
15/05/2024
|
$56.80
|
$57.00
|
$55.60
|
$57.00
|
4,750
|
|
14/05/2024
|
$55.80
|
$56.40
|
$55.60
|
$55.80
|
6,385
|
|
13/05/2024
|
$57.00
|
$57.00
|
$54.40
|
$55.20
|
10,118
|
|
10/05/2024
|
$56.20
|
$56.60
|
$55.20
|
$56.00
|
5,121
|
|
09/05/2024
|
$56.00
|
$56.20
|
$55.20
|
$55.60
|
6,565
|
|
08/05/2024
|
$56.80
|
$57.20
|
$56.20
|
$56.40
|
7,102
|
|
07/05/2024
|
$57.20
|
$57.20
|
$56.00
|
$57.00
|
7,086
|
|
06/05/2024
|
$56.00
|
$57.60
|
$56.00
|
$56.60
|
1,866
|
|
03/05/2024
|
$56.00
|
$57.60
|
$56.00
|
$56.60
|
1,866
|
|
02/05/2024
|
$56.20
|
$57.60
|
$55.80
|
$57.60
|
2,253
|
|
01/05/2024
|
$57.00
|
$57.00
|
$56.00
|
$56.80
|
812
|
|
30/04/2024
|
$57.40
|
$58.40
|
$56.80
|
$57.00
|
4,429
|
|
29/04/2024
|
$56.60
|
$58.20
|
$56.60
|
$57.00
|
3,909
|
|
26/04/2024
|
$56.80
|
$57.20
|
$56.00
|
$57.00
|
17,475
|
|
25/04/2024
|
$56.80
|
$57.40
|
$55.40
|
$56.80
|
6,635
|
|
24/04/2024
|
$56.00
|
$57.60
|
$55.60
|
$57.00
|
15,197
|
|
23/04/2024
|
$56.00
|
$56.80
|
$55.20
|
$56.00
|
7,796
|
|
22/04/2024
|
$54.00
|
$56.40
|
$53.80
|
$54.60
|
27,942
|
|
19/04/2024
|
$52.80
|
$53.40
|
$52.00
|
$53.00
|
4,631
|
|
18/04/2024
|
$52.00
|
$53.00
|
$51.60
|
$52.00
|
13,668
|
|
17/04/2024
|
$51.40
|
$52.40
|
$51.20
|
$51.60
|
3,396
|
|
16/04/2024
|
$52.20
|
$53.80
|
$51.80
|
$52.60
|
7,329
|
|
15/04/2024
|
$53.60
|
$55.20
|
$53.40
|
$54.00
|
12,569
|
|
12/04/2024
|
$53.00
|
$54.20
|
$52.40
|
$52.60
|
8,335
|
|
11/04/2024
|
$54.00
|
$55.40
|
$53.00
|
$54.60
|
22,573
|
|
10/04/2024
|
$54.20
|
$55.00
|
$53.00
|
$53.40
|
7,028
|
|
09/04/2024
|
$54.60
|
$55.20
|
$53.60
|
$54.20
|
3,663
|
|
08/04/2024
|
$55.00
|
$56.00
|
$54.40
|
$55.40
|
6,520
|
|
05/04/2024
|
$55.60
|
$55.60
|
$54.00
|
$54.40
|
8,865
|
|
04/04/2024
|
$56.20
|
$56.60
|
$54.60
|
$55.80
|
4,071
|
|
03/04/2024
|
$53.80
|
$54.00
|
$52.60
|
$53.60
|
5,596
|
|
02/04/2024
|
$55.00
|
$55.00
|
$51.80
|
$53.40
|
12,365
|
|
01/04/2024
|
$58.40
|
$58.40
|
$57.20
|
$57.20
|
9,972
|
|
29/03/2024
|
$58.40
|
$58.40
|
$57.20
|
$57.20
|
9,972
|
|
28/03/2024
|
$58.40
|
$58.40
|
$57.20
|
$57.20
|
9,972
|
|
27/03/2024
|
$57.60
|
$59.00
|
$57.60
|
$58.20
|
6,792
|
|
26/03/2024
|
$59.40
|
$59.40
|
$57.40
|
$57.60
|
6,708
|
|
25/03/2024
|
$58.40
|
$58.40
|
$57.40
|
$57.80
|
3,384
|
|
22/03/2024
|
$59.20
|
$59.20
|
$57.80
|
$59.00
|
6,630
|
|
21/03/2024
|
$58.20
|
$60.60
|
$58.20
|
$60.20
|
11,248
|
|
20/03/2024
|
$56.80
|
$56.80
|
$54.60
|
$56.40
|
21,736
|