Hyundai Motor (HYU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 56.8 | 0 | 0.00 | 57 | 57 | 56 | 2033 |
| 1720643220 | 56.8 | -1 | -1.73 | 57.4 | 57.6 | 56.6 | 838 |
| 1720556760 | 57.8 | -0.4 | -0.69 | 57.8 | 57.8 | 56.6 | 2072 |
| 1720470360 | 58.2 | -0.6 | -1.02 | 59.6 | 59.6 | 58.2 | 1629 |
| 1720211220 | 58.8 | -0.6 | -1.01 | 59.6 | 59.6 | 58.4 | 2074 |
| 1720124820 | 59.4 | 0.2 | 0.34 | 59.4 | 60.2 | 59.2 | 2270 |
| 1720038420 | 59.2 | -0.8 | -1.33 | 59.4 | 60.8 | 59.2 | 985 |
| 1719952020 | 60 | -1 | -1.64 | 58 | 60.2 | 57.6 | 7879 |
| 1719865620 | 61 | 0.6 | 0.99 | 59.8 | 61 | 59.2 | 3684 |
| 1719606420 | 60.4 | 0 | 0.00 | 60.8 | 61 | 59.8 | 7026 |
| 1719520020 | 60.4 | 4.6 | 8.24 | 60.4 | 61.4 | 59.8 | 11199 |
| 1719433620 | 55.8 | 1.2 | 2.20 | 56.6 | 57.6 | 55.8 | 3428 |
| 1719347160 | 54.6 | 0.6 | 1.11 | 55.6 | 55.8 | 54.6 | 3111 |
| 1719260820 | 54 | 0.2 | 0.37 | 54.4 | 55 | 54 | 1330 |
| 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 | 1559 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
