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 (%)
Jun 30, 2014 26.38 26.44 26.32 26.38 477,173 +0.11(+0.40%)
Jun 27, 2014 26.23 26.30 26.17 26.27 359,687 +0.03(+0.12%)
Jun 26, 2014 26.36 26.36 26.16 26.24 707,288 -0.05(-0.20%)
Jun 25, 2014 26.17 26.31 26.11 26.29 549,631 +0.01(+0.03%)
Jun 24, 2014 26.28 26.50 26.26 26.29 1,357,268 -0.23(-0.85%)
Jun 23, 2014 26.63 26.63 26.42 26.51 510,442 -0.35(-1.29%)
Jun 20, 2014 27.05 27.08 26.76 26.86 671,793 -0.02(-0.06%)
Jun 19, 2014 26.63 26.87 26.62 26.87 905,877 +0.49(+1.86%)
Jun 18, 2014 26.26 26.42 26.20 26.38 489,393 +0.20(+0.75%)
Jun 17, 2014 26.20 26.21 26.03 26.19 419,676 +0.05(+0.20%)
Jun 16, 2014 26.04 26.20 25.98 26.13 502,503 -0.01(-0.03%)
Jun 13, 2014 26.13 26.20 26.07 26.14 643,840 -0.02(-0.06%)
Jun 12, 2014 26.43 26.46 26.13 26.16 612,893 -0.13(-0.49%)
Jun 11, 2014 26.32 26.38 26.21 26.29 404,474 +0.02(+0.06%)
Jun 10, 2014 26.26 26.33 26.21 26.27 525,827 -0.18(-0.68%)
Jun 06, 2014 26.45 26.61 26.41 26.45 504,596 +0.05(+0.17%)
Jun 05, 2014 26.31 26.47 26.20 26.41 815,343 +0.10(+0.37%)
Jun 04, 2014 26.25 26.32 26.02 26.31 1,390,724 -0.21(-0.80%)
Jun 03, 2014 26.47 26.59 26.34 26.52 531,263 -0.07(-0.26%)
Jun 02, 2014 26.59 26.59 26.41 26.59 568,335 +0.07(+0.26%)
May 30, 2014 26.41 26.56 26.40 26.52 698,024 +0.23(+0.89%)
May 29, 2014 26.30 26.32 26.16 26.29 1,589,199 +0.20(+0.78%)
May 28, 2014 26.11 26.14 25.96 26.08 592,596 -0.21(-0.80%)
May 27, 2014 26.16 26.37 26.13 26.29 1,028,495 +0.13(+0.49%)
May 23, 2014 25.95 26.16 26.16 26.16 1,452,741 +0.30(+1.17%)
May 22, 2014 25.68 25.87 25.68 25.86 846,560 +0.28(+1.09%)
May 21, 2014 25.46 25.61 25.45 25.58 1,913,635 +0.25(+0.98%)
May 20, 2014 25.35 25.42 25.27 25.34 2,295,257 -0.02(-0.06%)
May 19, 2014 25.09 25.39 25.09 25.35 2,825,145 +0.21(+0.84%)
May 16, 2014 25.03 25.16 24.96 25.14 603,485 +0.22(+0.88%)
May 15, 2014 25.06 25.09 24.82 24.92 668,064 -0.32(-1.25%)
May 14, 2014 25.41 25.44 25.24 25.24 628,478 -0.22(-0.86%)
May 13, 2014 25.13 25.51 25.13 25.46 1,499,132 +0.67(+2.71%)
May 12, 2014 24.64 24.82 24.63 24.79 1,037,932 -0.04(-0.15%)
May 09, 2014 24.84 24.88 24.73 24.82 1,443,021 -0.09(-0.36%)
May 08, 2014 24.91 25.06 24.88 24.91 907,332 -0.38(-1.49%)
May 07, 2014 25.12 25.32 25.00 25.29 1,427,944 -0.08(-0.33%)
May 06, 2014 25.43 25.49 25.34 25.37 523,956 -0.11(-0.41%)
May 05, 2014 25.46 25.51 25.32 25.48 1,022,640 +0.06(+0.24%)
May 02, 2014 25.59 25.68 25.39 25.42 1,026,036 +0.04(+0.15%)
May 01, 2014 25.30 25.40 25.23 25.38 1,072,390 +0.28(+1.11%)
Apr 30, 2014 24.86 25.13 24.81 25.10 1,127,547 +0.38(+1.56%)
Apr 29, 2014 24.78 24.82 24.69 24.72 1,141,908 +0.08(+0.34%)
Apr 28, 2014 24.58 24.67 24.44 24.63 1,556,682 -0.26(-1.06%)
Apr 25, 2014 25.21 25.34 24.76 24.90 2,183,806 -0.49(-1.93%)
Apr 24, 2014 25.37 25.45 25.25 25.39 1,148,060 -0.13(-0.50%)
Apr 23, 2014 25.55 25.61 25.50 25.52 672,311 +0.15(+0.59%)
Apr 22, 2014 25.34 25.43 25.31 25.37 1,228,456 -0.12(-0.47%)
Apr 21, 2014 25.48 25.57 25.40 25.49 1,554,705 -0.27(-1.05%)
Apr 17, 2014 25.63 25.76 25.76 25.76 865,330 -0.29(-1.13%)
Apr 16, 2014 25.95 26.10 25.88 26.05 891,590 +0.36(+1.41%)
Apr 15, 2014 25.74 25.79 25.43 25.69 970,945 -0.09(-0.35%)
Apr 14, 2014 25.74 25.88 25.63 25.78 924,533 +0.35(+1.36%)
Apr 11, 2014 25.50 25.64 25.39 25.43 1,462,590 +0.32(+1.26%)
Apr 10, 2014 25.49 25.51 25.12 25.12 2,166,962 -0.66(-2.54%)
Apr 09, 2014 25.58 25.79 25.52 25.77 3,051,305 +0.32(+1.27%)
Apr 08, 2014 25.28 25.57 25.22 25.45 4,219,312 -0.51(-1.97%)
Apr 07, 2014 26.27 26.28 25.95 25.96 2,357,103 -0.60(-2.27%)
Apr 04, 2014 26.83 26.91 26.52 26.56 3,788,333 -0.26(-0.98%)
Apr 03, 2014 26.84 26.87 26.75 26.83 536,536 +0.06(+0.23%)
Apr 02, 2014 26.73 26.82 26.65 26.77 684,411 +0.23(+0.88%)
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.