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 (%)
Apr 30, 2012 27.85 27.88 27.52 27.61 329,209 -0.38(-1.34%)
Apr 27, 2012 28.04 28.26 27.97 27.99 753,860 +0.43(+1.56%)
Apr 26, 2012 27.23 27.66 27.23 27.56 370,165 +0.28(+1.01%)
Apr 25, 2012 27.25 27.29 27.04 27.29 616,562 +0.09(+0.34%)
Apr 24, 2012 27.16 27.32 27.11 27.19 359,922 +0.38(+1.40%)
Apr 23, 2012 26.82 26.85 26.57 26.82 661,196 -0.12(-0.46%)
Apr 20, 2012 27.03 27.13 26.90 26.94 337,919 -0.05(-0.20%)
Apr 19, 2012 27.27 27.46 26.98 26.99 695,379 -0.35(-1.29%)
Apr 18, 2012 27.22 27.39 27.19 27.35 929,476 +0.18(+0.68%)
Apr 17, 2012 27.12 27.31 27.00 27.16 700,364 -0.18(-0.64%)
Apr 16, 2012 27.47 27.49 27.26 27.34 252,107 -0.07(-0.25%)
Apr 13, 2012 27.55 27.62 27.38 27.41 407,691 -0.61(-2.16%)
Apr 12, 2012 27.70 28.01 27.60 28.01 380,386 +0.41(+1.47%)
Apr 11, 2012 27.55 27.68 27.44 27.61 332,071 +0.31(+1.15%)
Apr 10, 2012 27.65 27.75 27.20 27.29 549,956 -0.39(-1.41%)
Apr 09, 2012 27.58 27.97 27.55 27.68 412,273 -0.68(-2.40%)
Apr 05, 2012 28.32 28.53 28.24 28.37 357,976 -0.23(-0.80%)
Apr 04, 2012 28.66 28.66 28.31 28.60 768,555 -0.82(-2.79%)
Apr 03, 2012 29.85 29.85 29.25 29.42 788,475 -0.34(-1.16%)
Apr 02, 2012 29.45 29.82 29.43 29.76 389,185 +0.31(+1.07%)
Mar 30, 2012 29.51 29.51 29.31 29.45 314,116 +0.15(+0.50%)
Mar 29, 2012 29.32 29.36 29.15 29.30 304,816 -0.45(-1.52%)
Mar 28, 2012 29.81 29.85 29.49 29.75 489,618 -0.02(-0.08%)
Mar 27, 2012 29.84 30.07 29.75 29.78 487,729 +0.42(+1.44%)
Mar 26, 2012 29.30 29.36 29.11 29.35 408,338 +0.11(+0.37%)
Mar 23, 2012 29.19 29.26 28.98 29.25 647,539 -0.37(-1.26%)
Mar 22, 2012 29.69 29.75 29.55 29.62 645,359 +0.31(+1.07%)
Mar 21, 2012 29.31 29.43 29.17 29.31 672,881 -0.01(-0.03%)
Mar 20, 2012 29.36 29.38 29.21 29.32 1,038,988 -0.31(-1.06%)
Mar 19, 2012 29.67 29.67 29.53 29.63 675,738 -0.19(-0.64%)
Mar 16, 2012 29.98 30.02 29.82 29.82 1,182,659 -0.08(-0.28%)
Mar 15, 2012 29.88 29.96 29.79 29.90 1,090,495 +0.79(+2.70%)
Mar 14, 2012 29.30 29.30 29.05 29.12 506,045 +0.07(+0.24%)
Mar 13, 2012 28.85 29.05 28.71 29.05 2,507,741 +0.32(+1.12%)
Mar 12, 2012 28.86 28.93 28.66 28.73 378,448 -0.49(-1.67%)
Mar 09, 2012 29.05 29.29 29.03 29.22 455,955 +0.46(+1.59%)
Mar 08, 2012 28.64 28.77 28.56 28.76 891,066 +0.49(+1.73%)
Mar 07, 2012 28.10 28.30 28.05 28.27 426,482 +0.50(+1.81%)
Mar 06, 2012 27.71 27.82 27.64 27.77 725,988 -0.61(-2.15%)
Mar 05, 2012 28.55 28.55 28.19 28.38 1,169,727 -0.50(-1.74%)
Mar 02, 2012 28.90 28.94 28.67 28.88 703,926 -0.44(-1.51%)
Mar 01, 2012 29.08 29.36 29.07 29.32 873,755 +0.24(+0.84%)
Feb 29, 2012 29.45 29.48 29.06 29.08 1,879,736 -0.55(-1.85%)
Feb 28, 2012 29.63 29.66 29.45 29.63 934,308 +0.21(+0.70%)
Feb 27, 2012 29.19 29.51 29.08 29.42 678,601 +0.05(+0.18%)
Feb 24, 2012 29.45 29.45 29.27 29.37 695,014 +0.76(+2.67%)
Feb 23, 2012 28.47 28.63 28.32 28.61 501,705 +0.17(+0.59%)
Feb 22, 2012 28.32 28.48 28.32 28.44 418,379 +0.37(+1.33%)
Feb 21, 2012 28.23 28.23 27.94 28.07 942,314 -0.49(-1.71%)
Feb 17, 2012 28.65 28.70 28.45 28.55 369,123 +0.26(+0.92%)
Feb 16, 2012 28.00 28.32 27.93 28.29 831,338 +0.38(+1.37%)
Feb 15, 2012 28.00 28.14 27.81 27.91 456,339 +0.54(+1.98%)
Feb 14, 2012 27.32 27.38 27.20 27.37 991,834 +0.04(+0.14%)
Feb 13, 2012 27.30 27.36 27.21 27.33 266,274 +0.30(+1.10%)
Feb 10, 2012 27.17 27.17 26.92 27.04 291,194 -0.77(-2.77%)
Feb 09, 2012 27.93 27.98 27.63 27.81 361,695 -0.14(-0.52%)
Feb 08, 2012 28.01 28.12 27.76 27.95 591,394 +0.38(+1.38%)
Feb 07, 2012 27.45 27.64 27.39 27.57 763,867 +0.21(+0.78%)
Feb 06, 2012 27.26 27.45 27.22 27.36 511,704 +0.20(+0.73%)
Feb 03, 2012 27.07 27.29 27.04 27.16 661,544 -0.06(-0.22%)
Feb 02, 2012 27.16 27.27 27.08 27.22 460,947 +0.37(+1.39%)
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.