Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.77 22.87 22.69 22.78 2,442,990 -0.31(-1.34%)
Jan 29, 2015 23.14 23.14 22.90 23.09 2,038,070 +0.11(+0.49%)
Jan 28, 2015 23.24 23.33 22.92 22.98 1,433,721 -0.26(-1.14%)
Jan 27, 2015 23.38 23.40 23.13 23.24 1,096,284 -0.17(-0.74%)
Jan 26, 2015 23.37 23.44 23.37 23.41 908,938 -0.08(-0.35%)
Jan 23, 2015 23.61 23.64 23.49 23.50 1,294,376 -0.08(-0.35%)
Jan 22, 2015 23.39 23.67 23.31 23.58 1,083,893 +0.14(+0.61%)
Jan 21, 2015 23.25 23.44 23.19 23.44 1,214,175 +0.23(+1.01%)
Jan 20, 2015 23.25 23.34 23.13 23.20 2,613,652 -0.05(-0.19%)
Jan 16, 2015 23.12 23.26 23.07 23.25 1,513,174 +0.41(+1.78%)
Jan 15, 2015 23.04 23.04 22.74 22.84 1,480,711 +0.04(+0.17%)
Jan 14, 2015 22.62 22.89 22.55 22.80 3,494,509 +0.33(+1.48%)
Jan 13, 2015 22.43 22.64 22.24 22.47 2,950,970 +0.30(+1.36%)
Jan 12, 2015 22.20 22.23 22.00 22.17 1,117,737 +0.00(+0.00%)
Jan 09, 2015 22.36 22.36 22.16 22.17 1,142,647 -0.05(-0.24%)
Jan 08, 2015 22.09 22.32 22.09 22.22 963,881 +0.28(+1.27%)
Jan 07, 2015 21.91 22.03 21.81 21.94 1,080,658 +0.22(+1.01%)
Jan 06, 2015 21.92 21.96 21.57 21.73 1,026,489 -0.12(-0.55%)
Jan 05, 2015 22.14 22.16 21.83 21.85 1,968,053 -0.46(-2.06%)
Jan 02, 2015 22.37 22.45 22.18 22.31 1,526,754 +0.05(+0.24%)
Dec 31, 2014 22.34 22.25 22.25 22.25 1,301,776 -0.06(-0.27%)
Dec 30, 2014 22.31 22.34 22.16 22.31 1,815,375 -0.33(-1.46%)
Dec 29, 2014 22.59 22.70 22.51 22.64 1,433,612 -0.22(-0.96%)
Dec 26, 2014 22.84 22.92 22.79 22.86 894,876 -0.03(-0.13%)
Dec 24, 2014 22.97 22.89 22.89 22.89 412,567 +0.11(+0.46%)
Dec 23, 2014 22.82 22.94 22.79 22.79 1,307,839 +0.02(+0.10%)
Dec 22, 2014 22.68 22.80 22.63 22.77 1,082,853 -0.10(-0.43%)
Dec 19, 2014 22.78 22.93 22.71 22.86 1,720,265 +0.14(+0.63%)
Dec 18, 2014 22.62 22.74 22.56 22.72 2,892,771 +0.25(+1.11%)
Dec 17, 2014 22.03 22.58 22.03 22.47 3,145,072 +0.71(+3.26%)
Dec 16, 2014 21.84 22.12 21.73 21.76 4,043,821 -0.05(-0.21%)
Dec 15, 2014 22.16 22.21 21.77 21.81 1,752,093 -0.31(-1.40%)
Dec 12, 2014 22.43 22.61 22.10 22.12 1,443,236 -0.54(-2.40%)
Dec 11, 2014 22.80 22.92 22.62 22.66 2,748,287 -0.06(-0.27%)
Dec 10, 2014 22.95 22.95 22.68 22.72 3,075,047 -0.66(-2.81%)
Dec 09, 2014 23.14 23.38 23.04 23.38 2,023,471 +0.35(+1.54%)
Dec 08, 2014 23.23 23.23 23.00 23.02 2,330,993 -0.45(-1.93%)
Dec 05, 2014 23.31 23.52 23.26 23.47 2,100,090 -0.05(-0.22%)
Dec 04, 2014 23.46 23.56 23.37 23.53 1,883,923 +0.17(+0.74%)
Dec 03, 2014 23.26 23.41 23.15 23.35 2,369,543 +0.17(+0.72%)
Dec 02, 2014 23.15 23.32 23.11 23.19 3,216,085 +0.19(+0.82%)
Dec 01, 2014 22.91 23.06 22.82 23.00 1,962,395 +0.14(+0.63%)
Nov 28, 2014 22.95 23.04 22.80 22.86 2,657,088 -0.49(-2.10%)
Nov 26, 2014 23.38 23.35 23.35 23.35 1,568,287 -0.62(-2.58%)
Nov 25, 2014 23.87 24.05 23.87 23.96 1,125,306 +0.08(+0.35%)
Nov 24, 2014 23.99 24.00 23.87 23.88 1,028,769 -0.05(-0.19%)
Nov 21, 2014 23.72 24.01 23.72 23.93 1,474,221 +0.44(+1.86%)
Nov 20, 2014 23.41 23.52 23.35 23.49 3,795,570 +0.02(+0.10%)
Nov 19, 2014 23.38 23.57 23.33 23.47 2,297,999 -0.39(-1.64%)
Nov 18, 2014 23.79 23.89 23.73 23.86 561,712 +0.11(+0.44%)
Nov 17, 2014 23.77 23.82 23.68 23.75 1,494,111 -0.36(-1.50%)
Nov 14, 2014 24.06 24.14 23.98 24.11 672,069 +0.35(+1.46%)
Nov 13, 2014 23.47 23.78 23.47 23.77 1,449,328 +0.26(+1.09%)
Nov 12, 2014 23.45 23.58 23.39 23.51 913,923 +0.14(+0.58%)
Nov 11, 2014 23.25 23.45 23.20 23.38 3,324,179 -0.41(-1.71%)
Nov 10, 2014 23.84 23.87 23.62 23.78 1,007,769 -0.05(-0.22%)
Nov 07, 2014 23.75 23.84 23.71 23.84 1,429,806 -0.03(-0.13%)
Nov 06, 2014 23.84 23.90 23.70 23.87 623,481 -0.02(-0.09%)
Nov 05, 2014 23.93 23.98 23.84 23.89 840,267 +0.50(+2.16%)
Nov 04, 2014 23.50 23.50 23.21 23.38 1,394,453 -1.04(-4.26%)
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.