Hyundai Motor Historical Data - HYU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hyundai Motor (HYU)
Hyundai Motor (HYU) Historical

Hyundai Motor (HYU)

59.80

0.00

( 0.00% )

Updated: 10:00:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	59.8	60.6	58.2	2481	59.2993955	DE
4	-2	-3.23624595469	61.8	61.8	54.6	2445	58.54799607	DE
12	0.2	0.335570469799	59.6	62.8	48	2965	56.55534497	DE
26	5.8	10.7407407407	54	62.8	48	3403	54.87878825	DE
52	23.500001	64.7382965493	36.299999	62.8	34.1	5345	48.16398655	DE
156	24.7	70.3703703704	35.1	62.8	34.1	5175	47.69992174	DE
260	24.7	70.3703703704	35.1	62.8	34.1	5175	47.69992174	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	60	1.2	2.04	60.2	60.6	59.4	3371
1727295960	58.8	-0.4	-0.68	58.6	59.2	58.6	931
1727209560	59.2	0	0.00	58.8	59.6	58.2	3756
1727123160	59.2	0.8	1.37	59.8	59.8	58.2	2985
1726864020	58.4	-2.2	-3.63	59.8	60.2	58.4	1364
1726777560	60.6	1.6	2.71	59.4	60.6	59.4	1060
1726691220	59	0	0.00	59	59	58.6	246
1726604760	59	-1	-1.67	59.6	59.8	59	885
1726518420	60	1.2	2.04	59.8	60	59	2939
1726259160	58.8	1.2	2.08	58.4	60.4	58.4	2251
1726172760	57.6	2	3.60	56.2	57.6	56.2	1221
1726086360	55.6	-1.6	-2.80	55.4	56.4	54.6	1239
1725999960	57.2	-0.8	-1.38	57	57.8	55.8	1121
1725913620	58	1.8	3.20	56.4	58.8	55.8	1331
1725654360	56.2	-0.4	-0.71	56	56.8	55.4	3070
1725567960	56.6	-1	-1.74	56.4	57	56	4059
1725481560	57.6	0.4	0.70	57.2	57.8	55.2	4959
1725395160	57.2	-1.8	-3.05	58.4	59	57.2	3645
1725308760	59	-1.8	-2.96	60.2	60.8	59	2300
1725049560	60.8	-2	-3.18	61.8	61.8	60.8	6171
1724963160	62.8	5.2	9.03	60.8	62.8	60.6	21165
1724876760	57.6	2.2	3.97	56.8	59	56.4	9035
1724790420	55.4	-0.4	-0.72	55.8	56.6	55.4	1344
1724704020	55.8	-0.2	-0.36	55.6	56.8	55.6	1073
1724444820	56	0.6	1.08	56.2	56.4	55.6	2782
1724358420	55.4	-0.2	-0.36	55.8	56.4	54.6	916
1724271960	55.6	-0.4	-0.71	56.8	56.8	55.6	1237
1724185560	56	0.6	1.08	56.2	57	56	1277
1724099220	55.4	-0.2	-0.36	55.4	56.4	54.8	3475
1723840020	55.6	1.8	3.35	54.6	55.6	54.6	2634
1723753620	53.8	-1.2	-2.18	54	54.6	53.2	3130
1723667160	55	-0.2	-0.36	55	56	53.6	1125
1723580760	55.2	0.2	0.36	54.6	56.2	54.6	1785
1723494360	55	-1	-1.79	54.8	55.4	54.6	1716
1723235220	56	2.2	4.09	54.4	56	54.4	2285
1723148820	53.8	1	1.89	53	53.8	52.4	581
1723062360	52.8	1.8	3.53	52.2	53.6	52	1493
1722975960	51	0.8	1.59	51.4	51.6	50.6	4946
1722889620	50.2	-2.8	-5.28	51	51	48	18320
1722630360	53	-3.6	-6.36	54.6	54.8	53	1515
1722544020	56.6	0.8	1.43	55.6	56.6	55.4	2745
1722457560	55.8	1.6	2.95	54.4	55.8	54.4	964
1722371220	54.2	-0.8	-1.45	54.6	55.2	53.4	2883
1722284760	55	1.8	3.38	54.4	55.2	54	2756
1722025620	53.2	-0.4	-0.75	52.2	53.2	52	2613
1721939160	53.6	-1	-1.83	54.4	54.4	52.6	2965
1721852820	54.6	-1	-1.80	55	55.6	54.4	630
1721766420	55.6	1.8	3.35	54.6	55.8	54.6	2379
1721677800	53.8	-0.2	-0.37	54	54.4	53.6	2032
1721420760	54	-0.4	-0.74	54.8	55.8	54	903
1721334360	54.4	-1.4	-2.51	54.6	54.6	53.4	3436
1721248020	55.8	0	0.00	55.6	55.8	54.8	1227
1721161560	55.8	0.4	0.72	56.6	56.6	55.6	3614
1721075160	55.4	0.2	0.36	54.4	56.6	54.4	6770
1720815960	55.2	-1.6	-2.82	56	56.4	54.4	2614
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions