Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.88 21.11 20.80 20.83 1,217,713 -0.30(-1.42%)
Feb 26, 2016 21.09 21.19 21.03 21.13 1,304,587 +0.36(+1.72%)
Feb 25, 2016 20.63 20.78 20.51 20.77 676,908 +0.11(+0.55%)
Feb 24, 2016 20.40 20.68 20.22 20.66 680,602 -0.09(-0.43%)
Feb 23, 2016 20.96 20.98 20.71 20.75 880,091 -0.41(-1.91%)
Feb 22, 2016 21.16 21.23 21.07 21.16 754,033 +0.15(+0.69%)
Feb 19, 2016 21.00 21.05 20.82 21.01 684,360 -0.26(-1.22%)
Feb 18, 2016 21.55 21.66 21.21 21.27 517,048 +0.01(+0.04%)
Feb 17, 2016 21.20 21.35 21.17 21.26 818,924 +0.25(+1.20%)
Feb 16, 2016 21.11 21.11 20.66 21.01 1,019,349 +0.64(+3.14%)
Feb 12, 2016 20.08 20.37 20.37 20.37 763,968 +0.23(+1.17%)
Feb 11, 2016 20.26 20.34 19.96 20.13 703,184 -0.39(-1.90%)
Feb 10, 2016 20.79 21.01 20.52 20.52 657,049 +0.01(+0.04%)
Feb 09, 2016 20.35 20.64 20.34 20.52 936,942 -0.43(-2.05%)
Feb 08, 2016 21.09 21.20 20.72 20.94 983,786 -0.13(-0.61%)
Feb 05, 2016 21.38 21.49 21.04 21.07 868,565 -0.59(-2.73%)
Feb 04, 2016 21.50 21.77 21.41 21.67 974,784 +0.08(+0.38%)
Feb 03, 2016 21.83 21.84 21.19 21.58 1,653,600 -0.80(-3.58%)
Feb 02, 2016 22.55 22.63 22.27 22.39 1,587,420 -0.08(-0.36%)
Feb 01, 2016 22.38 22.56 22.18 22.47 1,830,936 +0.58(+2.63%)
Jan 29, 2016 22.00 22.27 21.40 21.89 1,840,843 -0.27(-1.21%)
Jan 28, 2016 22.33 22.44 21.95 22.16 1,594,883 -0.20(-0.91%)
Jan 27, 2016 22.64 22.77 22.26 22.36 1,451,021 -0.22(-0.97%)
Jan 26, 2016 22.55 22.62 22.40 22.58 1,488,177 -0.01(-0.04%)
Jan 25, 2016 22.75 22.84 22.55 22.59 960,228 -0.68(-2.92%)
Jan 22, 2016 23.02 23.28 22.94 23.27 1,366,617 +0.89(+3.98%)
Jan 21, 2016 22.16 22.58 22.00 22.38 2,294,019 -0.53(-2.30%)
Jan 20, 2016 22.97 23.03 22.32 22.91 866,047 -0.71(-3.02%)
Jan 19, 2016 23.85 23.89 23.38 23.62 873,255 +0.10(+0.41%)
Jan 15, 2016 23.61 23.52 23.52 23.52 707,071 -0.75(-3.10%)
Jan 14, 2016 24.03 24.39 23.80 24.27 871,278 +0.21(+0.88%)
Jan 13, 2016 24.52 24.56 23.97 24.06 839,477 -0.15(-0.64%)
Jan 12, 2016 24.37 24.40 23.94 24.22 1,106,974 +0.43(+1.81%)
Jan 11, 2016 23.62 23.85 23.47 23.79 1,164,574 +0.38(+1.63%)
Jan 08, 2016 24.26 24.27 23.36 23.41 1,064,509 -0.49(-2.07%)
Jan 07, 2016 24.10 24.19 23.84 23.90 802,998 -0.60(-2.45%)
Jan 06, 2016 24.62 24.64 24.38 24.50 534,549 -0.41(-1.66%)
Jan 05, 2016 24.96 25.04 24.85 24.91 638,149 -0.19(-0.77%)
Jan 04, 2016 25.00 25.12 24.89 25.11 938,751 -0.76(-2.94%)
Dec 31, 2015 25.94 25.87 25.87 25.87 1,586,067 -0.09(-0.34%)
Dec 30, 2015 26.15 26.25 25.86 25.96 1,360,903 -0.30(-1.14%)
Dec 29, 2015 26.24 26.34 26.15 26.26 444,085 +0.15(+0.59%)
Dec 28, 2015 26.10 26.12 25.98 26.11 294,531 -0.15(-0.56%)
Dec 24, 2015 26.12 26.25 26.25 26.25 301,514 +0.02(+0.06%)
Dec 23, 2015 26.24 26.37 26.05 26.24 970,926 +0.17(+0.65%)
Dec 22, 2015 25.97 26.14 25.85 26.07 524,511 +0.05(+0.19%)
Dec 21, 2015 25.99 26.07 25.83 26.02 443,785 +0.14(+0.53%)
Dec 18, 2015 25.98 26.01 25.81 25.88 660,951 -0.35(-1.33%)
Dec 17, 2015 26.54 26.56 26.22 26.23 453,680 -0.34(-1.28%)
Dec 16, 2015 26.28 26.59 26.24 26.57 526,958 +1.02(+4.00%)
Dec 15, 2015 25.49 25.71 25.49 25.55 604,131 -0.02(-0.06%)
Dec 14, 2015 25.62 25.66 25.26 25.56 627,647 +0.12(+0.48%)
Dec 11, 2015 25.73 25.81 25.41 25.44 567,998 -0.53(-2.06%)
Dec 10, 2015 26.05 26.11 25.96 25.98 606,265 -0.08(-0.31%)
Dec 09, 2015 26.16 26.31 25.88 26.06 478,314 +0.00(+0.00%)
Dec 08, 2015 26.11 26.14 25.95 26.06 595,481 -0.38(-1.44%)
Dec 07, 2015 26.58 26.58 26.32 26.44 525,185 -0.05(-0.18%)
Dec 04, 2015 26.24 26.52 26.21 26.49 347,825 +0.14(+0.52%)
Dec 03, 2015 26.76 26.76 26.26 26.35 475,505 -0.33(-1.25%)
Dec 02, 2015 26.88 26.95 26.64 26.68 295,891 -0.32(-1.17%)
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.