Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.89 17.90 17.73 17.76 709,239 -0.36(-2.00%)
Nov 29, 2004 18.17 18.24 18.11 18.13 401,542 -0.08(-0.45%)
Nov 26, 2004 18.18 18.28 18.17 18.21 245,941 +0.02(+0.12%)
Nov 24, 2004 18.12 18.18 18.01 18.18 296,909 +0.27(+1.53%)
Nov 23, 2004 17.92 18.10 17.84 17.91 334,664 -0.16(-0.90%)
Nov 22, 2004 17.95 18.07 17.87 18.07 342,754 +0.09(+0.49%)
Nov 19, 2004 18.19 18.19 17.96 17.98 352,057 -0.21(-1.18%)
Nov 18, 2004 18.18 18.32 18.11 18.20 598,673 -0.32(-1.72%)
Nov 17, 2004 18.47 18.59 18.39 18.52 941,697 -0.18(-0.95%)
Nov 16, 2004 18.58 18.73 18.58 18.70 222,749 -0.10(-0.55%)
Nov 15, 2004 18.91 18.91 18.73 18.80 779,624 -0.07(-0.39%)
Nov 12, 2004 18.74 18.87 18.59 18.87 419,341 +0.28(+1.52%)
Nov 11, 2004 18.40 18.60 18.40 18.59 631,708 -0.16(-0.83%)
Nov 10, 2004 18.79 18.82 18.66 18.75 739,173 -0.04(-0.24%)
Nov 09, 2004 18.62 18.80 18.62 18.79 279,920 +0.13(+0.67%)
Nov 08, 2004 18.65 18.75 18.55 18.67 405,048 -0.02(-0.12%)
Nov 05, 2004 18.56 18.86 18.56 18.69 354,619 +0.22(+1.16%)
Nov 04, 2004 18.26 18.53 18.22 18.47 343,428 +0.13(+0.73%)
Nov 03, 2004 18.36 18.49 18.34 18.34 219,378 +0.06(+0.32%)
Nov 02, 2004 18.13 18.36 18.09 18.28 345,316 +0.23(+1.27%)
Nov 01, 2004 17.95 18.11 17.90 18.05 321,450 +0.04(+0.21%)
Oct 29, 2004 17.99 18.06 17.84 18.01 475,433 -0.34(-1.86%)
Oct 28, 2004 18.32 18.50 18.32 18.36 374,305 +0.34(+1.89%)
Oct 27, 2004 17.80 18.06 17.69 18.01 304,325 +0.36(+2.06%)
Oct 26, 2004 17.54 17.70 17.47 17.65 214,659 +0.01(+0.04%)
Oct 25, 2004 17.47 17.76 17.47 17.64 173,264 +0.09(+0.51%)
Oct 22, 2004 17.76 17.76 17.54 17.55 193,085 -0.05(-0.29%)
Oct 21, 2004 17.51 17.68 17.48 17.61 332,102 -0.07(-0.38%)
Oct 20, 2004 17.61 17.67 17.49 17.67 185,669 -0.02(-0.13%)
Oct 19, 2004 17.73 17.86 17.67 17.70 229,087 +0.01(+0.04%)
Oct 18, 2004 17.73 17.73 17.54 17.69 700,475 -0.08(-0.46%)
Oct 15, 2004 17.79 17.88 17.73 17.77 574,268 +0.04(+0.25%)
Oct 14, 2004 18.24 18.24 17.73 17.73 503,479 -0.13(-0.71%)
Oct 13, 2004 18.01 18.01 17.81 17.85 243,110 -0.33(-1.84%)
Oct 12, 2004 18.24 18.25 18.07 18.18 179,736 -0.22(-1.17%)
Oct 11, 2004 18.47 18.50 18.37 18.40 144,544 +0.04(+0.20%)
Oct 08, 2004 18.35 18.50 18.35 18.36 136,724 +0.17(+0.94%)
Oct 07, 2004 18.32 18.41 18.16 18.19 254,436 -0.12(-0.65%)
Oct 06, 2004 18.31 18.33 18.23 18.31 250,660 +0.00(+0.00%)
Oct 05, 2004 18.36 18.47 18.27 18.31 214,794 -0.19(-1.00%)
Oct 04, 2004 18.41 18.50 18.37 18.50 328,866 +0.13(+0.73%)
Oct 01, 2004 18.36 18.49 18.24 18.36 213,850 +0.30(+1.64%)
Sep 30, 2004 17.87 18.10 17.87 18.07 246,346 +0.32(+1.80%)
Sep 29, 2004 17.61 17.77 17.55 17.75 503,344 -0.16(-0.91%)
Sep 28, 2004 17.84 17.98 17.70 17.91 560,380 -0.22(-1.19%)
Sep 27, 2004 18.15 18.24 18.10 18.13 1,004,935 -0.17(-0.93%)
Sep 24, 2004 18.36 18.48 18.28 18.30 461,949 +0.07(+0.37%)
Sep 23, 2004 18.30 18.35 18.21 18.23 264,414 -0.07(-0.36%)
Sep 22, 2004 18.41 18.41 18.28 18.30 329,270 -0.52(-2.76%)
Sep 21, 2004 18.62 18.83 18.62 18.82 288,415 +0.22(+1.20%)
Sep 20, 2004 18.65 18.68 18.55 18.59 248,773 -0.02(-0.12%)
Sep 17, 2004 18.71 18.74 18.58 18.62 238,660 -0.02(-0.12%)
Sep 16, 2004 18.50 18.82 18.50 18.64 160,859 +0.02(+0.12%)
Sep 15, 2004 18.82 18.83 18.56 18.62 345,855 -0.20(-1.06%)
Sep 14, 2004 18.71 18.84 18.71 18.82 491,209 +0.24(+1.28%)
Sep 13, 2004 18.47 18.65 18.47 18.58 516,288 +0.16(+0.85%)
Sep 10, 2004 18.21 18.49 18.21 18.42 247,424 +0.24(+1.30%)
Sep 09, 2004 18.26 18.28 18.13 18.18 243,514 -0.24(-1.29%)
Sep 08, 2004 18.46 18.53 18.41 18.42 177,309 +0.00(+0.00%)
Sep 07, 2004 18.28 18.45 18.28 18.42 452,376 +0.61(+3.41%)
Sep 03, 2004 17.87 17.98 17.78 17.81 383,474 -0.50(-2.71%)
Sep 02, 2004 18.07 18.31 18.07 18.31 267,515 -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.