Honda Motor Company ADR (NY: HMC )

32.63 +0.90 (+2.84%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.29 24.39 24.14 24.20 2,509,999 -0.52(-2.10%)
Nov 26, 2014 24.75 24.71 24.71 24.71 1,481,471 -0.65(-2.58%)
Nov 25, 2014 25.26 25.46 25.26 25.37 1,063,012 +0.09(+0.35%)
Nov 24, 2014 25.40 25.41 25.26 25.28 971,819 -0.05(-0.19%)
Nov 21, 2014 25.10 25.42 25.10 25.33 1,392,613 +0.46(+1.86%)
Nov 20, 2014 24.79 24.90 24.71 24.87 3,585,458 +0.02(+0.10%)
Nov 19, 2014 24.75 24.95 24.70 24.84 2,170,788 -0.41(-1.64%)
Nov 18, 2014 25.18 25.29 25.12 25.26 530,617 +0.11(+0.44%)
Nov 17, 2014 25.16 25.22 25.07 25.14 1,411,401 -0.38(-1.50%)
Nov 14, 2014 25.47 25.55 25.38 25.53 634,865 +0.37(+1.46%)
Nov 13, 2014 24.84 25.18 24.84 25.16 1,369,097 +0.27(+1.09%)
Nov 12, 2014 24.83 24.96 24.76 24.89 863,331 +0.14(+0.58%)
Nov 11, 2014 24.61 24.83 24.56 24.75 3,140,162 -0.43(-1.71%)
Nov 10, 2014 25.24 25.27 25.00 25.18 951,982 -0.06(-0.22%)
Nov 07, 2014 25.14 25.24 25.10 25.23 1,350,656 -0.03(-0.13%)
Nov 06, 2014 25.23 25.30 25.09 25.26 588,966 -0.02(-0.09%)
Nov 05, 2014 25.34 25.38 25.23 25.29 793,752 +0.53(+2.16%)
Nov 04, 2014 24.87 24.87 24.57 24.75 1,317,260 -1.10(-4.26%)
Nov 03, 2014 25.62 25.88 25.54 25.85 1,379,300 +0.22(+0.87%)
Oct 31, 2014 25.44 25.69 25.39 25.63 1,345,587 +1.17(+4.80%)
Oct 30, 2014 24.29 24.59 24.20 24.46 1,316,823 -0.03(-0.13%)
Oct 29, 2014 24.37 24.50 24.33 24.49 1,900,249 +0.56(+2.33%)
Oct 28, 2014 24.28 24.30 23.38 23.93 3,874,144 -0.66(-2.69%)
Oct 27, 2014 24.58 24.67 24.79 24.59 1,117,390 -0.20(-0.80%)
Oct 24, 2014 24.73 24.84 24.56 24.79 1,285,681 -0.44(-1.74%)
Oct 23, 2014 25.22 25.42 25.10 25.23 596,183 +0.00(+0.00%)
Oct 22, 2014 25.37 25.52 25.23 25.23 715,380 +0.06(+0.22%)
Oct 21, 2014 25.06 25.22 24.99 25.18 818,574 -0.05(-0.19%)
Oct 20, 2014 25.06 25.26 24.97 25.22 804,197 +0.38(+1.54%)
Oct 17, 2014 24.83 24.96 24.72 24.84 1,097,356 +0.18(+0.71%)
Oct 16, 2014 24.45 24.81 24.28 24.67 1,518,675 -0.27(-1.09%)
Oct 15, 2014 25.05 25.07 24.37 24.94 3,601,204 -0.24(-0.95%)
Oct 14, 2014 25.35 25.43 25.10 25.18 2,697,223 +0.13(+0.51%)
Oct 13, 2014 25.43 25.52 25.02 25.05 1,059,657 -0.25(-0.98%)
Oct 10, 2014 25.75 25.75 25.27 25.30 926,297 -0.36(-1.40%)
Oct 09, 2014 26.02 26.02 25.60 25.66 1,732,583 -0.57(-2.16%)
Oct 08, 2014 25.93 26.25 25.67 26.22 3,558,300 +0.22(+0.83%)
Oct 07, 2014 26.30 26.30 25.98 26.01 3,062,432 -0.10(-0.40%)
Oct 06, 2014 26.20 26.32 26.07 26.11 1,616,905 +0.19(+0.74%)
Oct 03, 2014 25.93 26.05 25.81 25.92 4,688,391 +0.38(+1.50%)
Oct 02, 2014 26.56 26.56 24.95 25.54 8,613,920 -1.43(-5.30%)
Oct 01, 2014 27.24 27.26 26.89 26.96 869,960 -0.39(-1.43%)
Sep 30, 2014 27.43 27.51 27.33 27.36 988,502 +0.19(+0.70%)
Sep 29, 2014 27.32 27.33 27.16 27.16 1,030,301 -0.30(-1.10%)
Sep 26, 2014 27.39 27.50 27.34 27.47 842,507 +0.05(+0.17%)
Sep 25, 2014 27.65 27.71 27.38 27.42 792,003 -0.19(-0.69%)
Sep 24, 2014 27.50 27.67 27.50 27.61 909,020 +0.35(+1.28%)
Sep 23, 2014 27.52 27.68 27.22 27.26 670,263 -0.21(-0.78%)
Sep 22, 2014 27.52 27.65 27.45 27.48 641,088 +0.10(+0.38%)
Sep 19, 2014 27.44 27.48 27.31 27.37 385,379 -0.06(-0.20%)
Sep 18, 2014 27.14 27.44 27.14 27.43 485,935 +0.48(+1.77%)
Sep 17, 2014 27.05 27.12 26.90 26.95 551,141 -0.16(-0.59%)
Sep 16, 2014 27.06 27.21 27.05 27.11 1,550,465 -0.29(-1.07%)
Sep 15, 2014 27.36 27.44 27.28 27.40 1,236,279 +0.00(+0.00%)
Sep 12, 2014 27.33 27.43 27.32 27.40 840,383 +0.08(+0.29%)
Sep 11, 2014 27.13 27.34 27.13 27.32 505,250 +0.14(+0.50%)
Sep 10, 2014 27.13 27.20 27.05 27.19 677,623 +0.43(+1.60%)
Sep 09, 2014 26.90 26.90 26.75 26.76 539,050 -0.13(-0.47%)
Sep 08, 2014 26.86 26.91 26.79 26.89 824,589 +0.00(+0.00%)
Sep 05, 2014 26.89 26.91 26.81 26.89 1,197,309 -0.03(-0.12%)
Sep 04, 2014 27.00 27.06 26.91 26.92 1,134,584 -0.06(-0.21%)
Sep 03, 2014 26.89 27.04 26.89 26.98 1,170,087 +0.15(+0.56%)
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.