Hyundai Motor Historical Data - HYU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	3.04182509506	52.6	57	52	6053	55.24707087	DE
4	0	0	54.2	57	51.2	3282	53.91266756	DE
12	4.4	8.83534136546	49.8	57	48.2	3621	52.73343315	DE
26	15.900001	41.5143640082	38.299999	58.2	37	7101	49.33687254	DE
52	19.1	54.415954416	35.1	58.2	34.1	5887	45.98971462	DE
156	19.1	54.415954416	35.1	58.2	34.1	5887	45.98971462	DE
260	19.1	54.415954416	35.1	58.2	34.1	5887	45.98971462	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	53.8	-1	-1.82	55.2	55.4	53.8	1338
1718915160	54.8	-0.2	-0.36	55.4	55.8	54.8	7761
1718828820	55	0.2	0.36	55.4	56.8	55	4469
1718742360	54.8	-1	-1.79	56.4	56.6	54.8	1123
1718656020	55.8	3.2	6.08	54.2	57	53.6	15576
1718396820	52.6	-0.2	-0.38	52.6	53.8	52	1336
1718310420	52.8	-1.4	-2.58	54.4	54.4	52.8	3171
1718224020	54.2	0.6	1.12	53.2	54.8	53	3920
1718137620	53.6	1.2	2.29	52.8	53.6	52.8	2854
1718051220	52.4	1.2	2.34	52.2	53	52.2	3566
1717792020	51.2	-1	-1.92	52.2	52.4	51.2	521
1717705620	52.2	0	0.00	52.8	53.2	52.2	512
1717619220	52.2	0.2	0.38	52.2	52.6	51.4	2372
1717532820	52	-1	-1.89	52	52.4	51.2	2282
1717446420	53	1.4	2.71	52.8	53.2	52.6	2136
1717187220	51.6	0.2	0.39	51.8	52.2	51.2	1921
1717100820	51.4	-1.2	-2.28	52.4	52.4	51.4	2037
1717014420	52.6	-0.4	-0.75	52.8	53.6	52.6	3013
1716928020	53	-0.2	-0.38	53.2	53.8	52.8	2351
1716841560	53.2	0	0.00	53.6	54.2	53.2	3152
1716582420	53.2	-1.2	-2.21	54.2	54.2	53.2	1575
1716496020	54.4	-1.4	-2.51	54.8	54.8	54.2	1398
1716409620	55.8	3.2	6.08	54.4	55.8	54.4	21544
1716323160	52.6	-0.4	-0.75	52.6	53	52.2	2833
1716236760	53	1	1.92	53	53	52.4	966
1715977620	52	-1	-1.89	53	53.4	51.6	1809
1715891220	53	1.4	2.71	52.6	53.4	52	1730
1715804820	51.6	0.2	0.39	51.6	52	51.4	3230
1715718420	51.4	-0.4	-0.77	51.6	51.8	51.4	2053
1715631960	51.8	-0.2	-0.38	52	52.6	51	1799
1715372820	52	0.2	0.39	51.6	52.4	51.4	3303
1715286420	51.8	-0.4	-0.77	52	52.2	51.4	836
1715200020	52.2	-0.4	-0.76	53.2	53.4	52.2	2479
1715113620	52.6	-0.4	-0.75	52.6	53.6	52.4	252
1715027220	53	1	1.92	52.4	53.6	51.6	1701
1714768020	52	-1.4	-2.62	52.6	53.4	51.6	3321
1714681560	53.4	-0.8	-1.48	53.2	54.2	52.6	1522
1714508820	54.2	0.4	0.74	54	54.2	53	2648
1714422420	53.8	0.2	0.37	54	54.4	53	4313
1714163220	53.6	0.6	1.13	53	53.6	52.6	3317
1714076820	53	-0.8	-1.49	52.8	54	52.2	3623
1713990420	53.8	2.2	4.26	52	54	52	7429
1713903960	51.6	-1	-1.90	52.2	52.8	51.6	2407
1713817560	52.6	3.4	6.91	50	53.6	50	9562
1713558420	49.2	0	0.00	49.1	50	48.9	2482
1713472020	49.2	0.6	1.23	49.4	49.5	48.2	3428
1713385620	48.6	-1.4	-2.80	49.7	49.7	48.2	1396
1713299220	50	-0.2	-0.40	49.9	50.2	48.6	4996
1713212820	50.2	0.7	1.41	50.4	51.4	50.2	7759
1712953620	49.5	-0.5	-1.00	50.6	50.6	49.4	1375
1712867220	50	0.5	1.01	50.2	50.6	49.7	2058
1712780760	49.5	-0.2	-0.40	50	50.8	49.4	2086
1712694360	49.7	-0.9	-1.78	50.4	50.6	49.5	1461
1712607960	50.6	0	0.00	50.8	51.2	50.6	2358
1712348820	50.6	0.2	0.40	50.4	51.2	49.8	4174
1712262360	50.4	1	2.02	50.8	51.8	50.4	4946
1712175960	49.4	-1.6	-3.14	50	50	49	5833
1712089560	51	-2	-3.77	49.8	51.2	48.6	12304
1711661160	53	-0.8	-1.49	53.2	54	52.6	7086
1711574820	53.8	1.2	2.28	54	54	53.2	6538
1711488360	52.6	-0.6	-1.13	53	53.6	51	10748
1711401960	53.2	-0.4	-0.75	53.2	53.4	53	6913

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hyundai Motor (HYU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hyundai Motor (HYU) Historical

Hyundai Motor (HYU)

Professional-Grade Tools, for Individual Investors.

Your Recent History