Honda Motor Company ADR (NY: HMC )

31.87 +0.39 (+1.24%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.86 19.15 18.20 18.67 2,006,455 -1.52(-7.51%)
Oct 30, 2008 20.54 20.81 19.76 20.19 2,271,761 +1.39(+7.38%)
Oct 29, 2008 18.85 19.48 18.55 18.80 3,122,590 +1.65(+9.63%)
Oct 28, 2008 15.08 17.15 15.08 17.15 2,342,801 +2.81(+19.61%)
Oct 27, 2008 15.04 15.18 14.32 14.34 1,297,425 -1.21(-7.76%)
Oct 24, 2008 15.08 16.03 15.08 15.54 1,788,421 -0.51(-3.15%)
Oct 23, 2008 15.99 16.32 15.23 16.05 1,644,934 -0.26(-1.57%)
Oct 22, 2008 16.96 17.62 15.89 16.30 1,704,481 -1.15(-6.57%)
Oct 21, 2008 17.89 17.93 17.29 17.45 1,987,574 -0.13(-0.73%)
Oct 20, 2008 16.67 17.58 16.67 17.58 1,408,727 +1.09(+6.63%)
Oct 17, 2008 16.26 17.06 15.94 16.49 0 +0.21(+1.30%)
Oct 16, 2008 16.08 16.96 14.94 16.27 2,062,710 +0.77(+4.96%)
Oct 15, 2008 17.71 17.71 15.38 15.51 2,081,876 -2.47(-13.75%)
Oct 14, 2008 18.84 19.61 17.41 17.98 1,932,376 +0.69(+3.97%)
Oct 13, 2008 17.19 17.36 16.58 17.29 2,480,322 +2.07(+13.56%)
Oct 10, 2008 16.25 16.25 14.28 15.23 3,172,141 -1.21(-7.38%)
Oct 09, 2008 17.71 18.17 16.19 16.44 2,937,320 -0.90(-5.17%)
Oct 08, 2008 17.89 17.89 16.78 17.34 2,703,644 -0.84(-4.60%)
Oct 07, 2008 18.54 19.00 18.09 18.17 2,490,453 -0.93(-4.85%)
Oct 06, 2008 19.29 19.43 18.31 19.10 1,893,682 -0.97(-4.84%)
Oct 03, 2008 20.66 20.80 19.98 20.07 0 -0.72(-3.48%)
Oct 02, 2008 21.82 21.85 20.77 20.80 988,306 -1.52(-6.79%)
Oct 01, 2008 22.58 22.67 22.18 22.31 1,145,874 -0.38(-1.69%)
Sep 30, 2008 21.88 22.89 21.88 22.70 991,481 +0.89(+4.08%)
Sep 29, 2008 22.73 22.95 21.26 21.81 1,583,319 -2.31(-9.59%)
Sep 26, 2008 23.56 24.14 23.50 24.12 0 +0.23(+0.98%)
Sep 25, 2008 23.42 24.14 23.41 23.89 1,050,606 +0.18(+0.76%)
Sep 24, 2008 23.97 24.12 23.59 23.71 916,919 -0.11(-0.47%)
Sep 23, 2008 23.90 24.54 23.41 23.82 1,011,891 -0.37(-1.53%)
Sep 22, 2008 24.69 25.85 24.08 24.19 970,839 -0.35(-1.41%)
Sep 19, 2008 23.94 24.72 23.59 24.54 0 +1.52(+6.62%)
Sep 18, 2008 22.66 23.50 22.31 23.01 3,587,171 +0.40(+1.77%)
Sep 17, 2008 23.65 23.65 22.53 22.61 1,667,926 -1.60(-6.60%)
Sep 16, 2008 23.69 24.24 23.31 24.21 1,534,496 +0.35(+1.45%)
Sep 15, 2008 23.68 24.19 23.56 23.86 1,204,216 -0.81(-3.27%)
Sep 12, 2008 24.48 24.71 24.25 24.67 0 -0.77(-3.02%)
Sep 11, 2008 24.90 25.46 24.54 25.44 1,082,451 -0.05(-0.21%)
Sep 10, 2008 25.33 25.74 25.27 25.49 3,447,627 +1.26(+5.19%)
Sep 09, 2008 24.67 24.85 24.23 24.23 1,179,621 -1.06(-4.20%)
Sep 08, 2008 25.46 25.47 24.86 25.30 1,574,059 -0.16(-0.62%)
Sep 05, 2008 25.33 25.51 24.92 25.46 0 +0.69(+2.80%)
Sep 04, 2008 25.24 25.30 24.69 24.76 1,445,056 +0.04(+0.15%)
Sep 03, 2008 24.49 24.74 24.36 24.72 1,400,439 +1.09(+4.62%)
Sep 02, 2008 23.72 24.36 23.58 23.63 1,509,971 -0.91(-3.72%)
Aug 29, 2008 24.57 24.86 24.36 24.54 0 +0.01(+0.06%)
Aug 28, 2008 24.24 24.60 24.24 24.53 424,709 +0.02(+0.09%)
Aug 27, 2008 24.51 24.60 24.28 24.51 498,586 -0.37(-1.49%)
Aug 26, 2008 24.54 24.96 24.54 24.88 572,604 +0.52(+2.14%)
Aug 25, 2008 24.44 24.72 24.20 24.36 659,272 +0.00(+0.00%)
Aug 22, 2008 24.20 24.36 24.04 24.36 0 -0.14(-0.55%)
Aug 21, 2008 24.42 24.58 24.15 24.49 417,196 -0.12(-0.49%)
Aug 20, 2008 24.31 24.63 24.29 24.61 639,934 -0.04(-0.15%)
Aug 19, 2008 24.72 24.88 24.45 24.65 1,402,377 -0.54(-2.15%)
Aug 18, 2008 25.62 25.62 24.97 25.19 401,726 -0.35(-1.36%)
Aug 15, 2008 25.31 25.58 25.31 25.54 0 +0.18(+0.71%)
Aug 14, 2008 25.47 25.51 24.97 25.36 1,284,172 -0.04(-0.15%)
Aug 13, 2008 25.55 25.58 25.12 25.40 1,493,389 -0.04(-0.15%)
Aug 12, 2008 25.40 25.58 25.26 25.43 1,386,437 +0.50(+2.00%)
Aug 11, 2008 24.75 25.15 24.75 24.94 1,384,107 +0.42(+1.72%)
Aug 08, 2008 23.57 24.60 23.53 24.51 1,452,369 +0.94(+4.00%)
Aug 07, 2008 23.62 23.90 23.52 23.57 853,050 -0.43(-1.79%)
Aug 06, 2008 23.99 24.10 23.51 24.00 919,416 +0.20(+0.86%)
Aug 05, 2008 22.99 23.83 22.99 23.80 788,231 +0.94(+4.12%)
Aug 04, 2008 23.07 23.07 22.67 22.85 1,380,660 -1.21(-5.04%)
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.