Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.18 18.20 18.02 18.05 697,806 -0.37(-2.01%)
Nov 29, 2004 18.47 18.54 18.41 18.42 395,069 -0.08(-0.45%)
Nov 26, 2004 18.48 18.58 18.47 18.51 241,976 +0.02(+0.12%)
Nov 24, 2004 18.42 18.48 18.30 18.48 292,123 +0.28(+1.53%)
Nov 23, 2004 18.21 18.39 18.13 18.20 329,268 -0.17(-0.90%)
Nov 22, 2004 18.24 18.37 18.17 18.37 337,228 +0.09(+0.50%)
Nov 19, 2004 18.49 18.49 18.26 18.28 346,382 -0.22(-1.18%)
Nov 18, 2004 18.48 18.62 18.41 18.50 589,022 -0.32(-1.72%)
Nov 17, 2004 18.77 18.90 18.69 18.82 926,516 -0.18(-0.95%)
Nov 16, 2004 18.88 19.03 18.88 19.00 219,158 -0.11(-0.55%)
Nov 15, 2004 19.22 19.22 19.03 19.11 767,055 -0.08(-0.39%)
Nov 12, 2004 19.05 19.18 18.90 19.18 412,581 +0.29(+1.52%)
Nov 11, 2004 18.70 18.91 18.70 18.90 621,524 -0.16(-0.83%)
Nov 10, 2004 19.10 19.13 18.97 19.06 727,257 -0.05(-0.24%)
Nov 09, 2004 18.93 19.11 18.93 19.10 275,407 +0.13(+0.68%)
Nov 08, 2004 18.96 19.06 18.85 18.97 398,518 -0.02(-0.12%)
Nov 05, 2004 18.86 19.17 18.86 19.00 348,903 +0.22(+1.16%)
Nov 04, 2004 18.56 18.84 18.52 18.78 337,892 +0.14(+0.73%)
Nov 03, 2004 18.66 18.79 18.64 18.64 215,842 +0.06(+0.32%)
Nov 02, 2004 18.43 18.66 18.39 18.58 339,749 +0.23(+1.27%)
Nov 01, 2004 18.24 18.41 18.19 18.35 316,267 +0.04(+0.21%)
Oct 29, 2004 18.29 18.35 18.13 18.31 467,768 -0.35(-1.86%)
Oct 28, 2004 18.62 18.81 18.62 18.66 368,271 +0.35(+1.89%)
Oct 27, 2004 18.09 18.35 17.98 18.31 299,419 +0.37(+2.06%)
Oct 26, 2004 17.83 17.99 17.76 17.94 211,199 +0.01(+0.04%)
Oct 25, 2004 17.75 18.05 17.75 17.93 170,471 +0.09(+0.51%)
Oct 22, 2004 18.05 18.05 17.83 17.84 189,973 -0.05(-0.30%)
Oct 21, 2004 17.80 17.97 17.77 17.89 326,748 -0.07(-0.38%)
Oct 20, 2004 17.90 17.96 17.77 17.96 182,676 -0.02(-0.13%)
Oct 19, 2004 18.02 18.15 17.96 17.99 225,394 +0.01(+0.04%)
Oct 18, 2004 18.02 18.02 17.83 17.98 689,182 -0.08(-0.46%)
Oct 15, 2004 18.08 18.17 18.02 18.06 565,010 +0.05(+0.25%)
Oct 14, 2004 18.54 18.54 18.02 18.02 495,362 -0.13(-0.71%)
Oct 13, 2004 18.31 18.31 18.10 18.14 239,190 -0.34(-1.84%)
Oct 12, 2004 18.54 18.55 18.37 18.48 176,839 -0.22(-1.17%)
Oct 11, 2004 18.77 18.81 18.67 18.70 142,214 +0.04(+0.20%)
Oct 08, 2004 18.65 18.80 18.65 18.66 134,520 +0.17(+0.94%)
Oct 07, 2004 18.62 18.72 18.45 18.49 250,334 -0.12(-0.65%)
Oct 06, 2004 18.61 18.63 18.53 18.61 246,620 +0.00(+0.00%)
Oct 05, 2004 18.66 18.78 18.57 18.61 211,331 -0.19(-1.00%)
Oct 04, 2004 18.71 18.80 18.67 18.80 323,564 +0.14(+0.73%)
Oct 01, 2004 18.66 18.79 18.54 18.66 210,403 +0.30(+1.64%)
Sep 30, 2004 18.17 18.40 18.16 18.36 242,374 +0.32(+1.80%)
Sep 29, 2004 17.90 18.06 17.83 18.04 495,230 -0.17(-0.91%)
Sep 28, 2004 18.13 18.28 17.99 18.20 551,346 -0.22(-1.19%)
Sep 27, 2004 18.45 18.54 18.40 18.42 988,735 -0.17(-0.93%)
Sep 24, 2004 18.66 18.78 18.58 18.60 454,502 +0.07(+0.37%)
Sep 23, 2004 18.60 18.65 18.51 18.53 260,151 -0.07(-0.36%)
Sep 22, 2004 18.72 18.72 18.58 18.60 323,962 -0.53(-2.76%)
Sep 21, 2004 18.93 19.14 18.93 19.12 283,765 +0.23(+1.20%)
Sep 20, 2004 18.96 18.99 18.85 18.90 244,762 -0.02(-0.12%)
Sep 17, 2004 19.02 19.05 18.88 18.92 234,813 -0.02(-0.12%)
Sep 16, 2004 18.81 19.13 18.80 18.94 158,266 +0.02(+0.12%)
Sep 15, 2004 19.12 19.14 18.86 18.92 340,279 -0.20(-1.06%)
Sep 14, 2004 19.02 19.15 19.02 19.12 483,290 +0.24(+1.28%)
Sep 13, 2004 18.78 18.96 18.78 18.88 507,965 +0.16(+0.85%)
Sep 10, 2004 18.51 18.79 18.51 18.72 243,436 +0.24(+1.30%)
Sep 09, 2004 18.56 18.58 18.43 18.48 239,588 -0.24(-1.29%)
Sep 08, 2004 18.76 18.83 18.71 18.72 174,451 +0.00(+0.00%)
Sep 07, 2004 18.58 18.75 18.58 18.72 445,083 +0.62(+3.41%)
Sep 03, 2004 18.17 18.27 18.08 18.11 377,292 -0.50(-2.71%)
Sep 02, 2004 18.36 18.61 18.36 18.61 263,202 -0.08(-0.44%)
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.