Honda Motor Company ADR (NY: HMC )

32.72 +0.99 (+3.12%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.72 26.79 26.55 26.59 2,665,121 -0.42(-1.54%)
Feb 26, 2015 26.92 27.05 26.91 27.00 930,056 +0.26(+0.99%)
Feb 25, 2015 26.60 26.79 26.54 26.74 854,544 +0.11(+0.42%)
Feb 24, 2015 26.47 26.67 26.33 26.63 1,163,280 -0.09(-0.33%)
Feb 23, 2015 26.57 26.77 26.45 26.71 1,995,249 -0.17(-0.63%)
Feb 20, 2015 26.75 26.91 26.69 26.88 564,338 +0.11(+0.42%)
Feb 19, 2015 26.67 26.80 26.63 26.77 791,579 +0.10(+0.36%)
Feb 18, 2015 26.58 26.75 26.58 26.67 598,211 +0.10(+0.36%)
Feb 17, 2015 26.47 26.64 26.47 26.58 529,612 +0.21(+0.79%)
Feb 13, 2015 26.31 26.37 26.37 26.37 626,015 +0.11(+0.43%)
Feb 12, 2015 26.10 26.29 26.07 26.26 943,092 +0.18(+0.71%)
Feb 11, 2015 25.98 26.14 25.94 26.07 909,640 +0.01(+0.03%)
Feb 10, 2015 25.92 26.08 25.75 26.06 1,544,011 +0.45(+1.75%)
Feb 09, 2015 25.67 25.75 25.55 25.61 602,176 -0.08(-0.31%)
Feb 06, 2015 25.80 25.90 25.67 25.70 989,515 +0.03(+0.13%)
Feb 05, 2015 25.57 25.71 25.57 25.66 1,491,842 +0.54(+2.14%)
Feb 04, 2015 25.19 25.32 25.11 25.13 972,203 +0.07(+0.29%)
Feb 03, 2015 24.88 25.06 24.80 25.05 1,892,711 -0.29(-1.14%)
Feb 02, 2015 25.15 25.37 25.09 25.34 1,494,728 +1.10(+4.53%)
Jan 30, 2015 24.23 24.34 24.15 24.24 2,295,595 -0.33(-1.34%)
Jan 29, 2015 24.63 24.63 24.37 24.57 1,915,105 +0.12(+0.49%)
Jan 28, 2015 24.73 24.83 24.39 24.45 1,347,219 -0.28(-1.13%)
Jan 27, 2015 24.88 24.90 24.61 24.73 1,030,141 -0.18(-0.74%)
Jan 26, 2015 24.87 24.95 24.87 24.92 854,098 -0.09(-0.35%)
Jan 23, 2015 25.13 25.15 25.00 25.01 1,216,282 -0.09(-0.35%)
Jan 22, 2015 24.89 25.19 24.80 25.09 1,018,497 +0.15(+0.61%)
Jan 21, 2015 24.74 24.94 24.68 24.94 1,140,919 +0.25(+1.01%)
Jan 20, 2015 24.74 24.84 24.61 24.69 2,455,960 -0.05(-0.19%)
Jan 16, 2015 24.60 24.75 24.56 24.74 1,421,878 +0.43(+1.78%)
Jan 15, 2015 24.52 24.52 24.19 24.31 1,391,374 +0.04(+0.17%)
Jan 14, 2015 24.07 24.36 23.99 24.27 3,283,672 +0.35(+1.48%)
Jan 13, 2015 23.87 24.10 23.67 23.91 2,772,927 +0.32(+1.36%)
Jan 12, 2015 23.63 23.66 23.41 23.59 1,050,299 +0.00(+0.00%)
Jan 09, 2015 23.79 23.79 23.59 23.59 1,073,707 -0.06(-0.24%)
Jan 08, 2015 23.51 23.75 23.51 23.65 905,726 +0.30(+1.27%)
Jan 07, 2015 23.32 23.45 23.21 23.35 1,015,458 +0.23(+1.01%)
Jan 06, 2015 23.33 23.37 22.95 23.12 964,557 -0.13(-0.55%)
Jan 05, 2015 23.56 23.59 23.23 23.25 1,849,313 -0.49(-2.06%)
Jan 02, 2015 23.80 23.89 23.61 23.74 1,434,639 +0.06(+0.24%)
Dec 31, 2014 23.78 23.68 23.68 23.68 1,223,235 -0.06(-0.27%)
Dec 30, 2014 23.75 23.78 23.59 23.75 1,705,846 -0.35(-1.46%)
Dec 29, 2014 24.04 24.15 23.95 24.10 1,347,117 -0.23(-0.96%)
Dec 26, 2014 24.31 24.39 24.25 24.33 840,884 +0.10(+0.40%)
Dec 24, 2014 24.31 24.23 24.23 24.23 389,728 +0.11(+0.46%)
Dec 23, 2014 24.16 24.28 24.12 24.12 1,235,440 +0.02(+0.10%)
Dec 22, 2014 24.01 24.14 23.96 24.10 1,022,909 -0.10(-0.43%)
Dec 19, 2014 24.12 24.27 24.04 24.20 1,625,036 +0.15(+0.63%)
Dec 18, 2014 23.95 24.07 23.88 24.05 2,732,635 +0.26(+1.11%)
Dec 17, 2014 23.33 23.91 23.33 23.79 2,970,970 +0.75(+3.26%)
Dec 16, 2014 23.12 23.42 23.01 23.04 3,819,966 -0.05(-0.21%)
Dec 15, 2014 23.46 23.51 23.05 23.09 1,655,102 -0.33(-1.40%)
Dec 12, 2014 23.74 23.94 23.40 23.41 1,363,343 -0.57(-2.40%)
Dec 11, 2014 24.14 24.26 23.95 23.99 2,596,149 -0.06(-0.27%)
Dec 10, 2014 24.29 24.30 24.01 24.05 2,904,821 -0.69(-2.81%)
Dec 09, 2014 24.50 24.75 24.39 24.75 1,911,457 +0.38(+1.54%)
Dec 08, 2014 24.59 24.59 24.35 24.37 2,201,955 -0.48(-1.93%)
Dec 05, 2014 24.67 24.90 24.62 24.85 1,983,835 -0.06(-0.22%)
Dec 04, 2014 24.83 24.94 24.74 24.91 1,779,635 +0.18(+0.74%)
Dec 03, 2014 24.63 24.78 24.51 24.72 2,238,372 +0.18(+0.71%)
Dec 02, 2014 24.51 24.69 24.47 24.55 3,038,052 +0.20(+0.82%)
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.