Honda Motor Company ADR (NY: HMC )

37.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.73 27.93 27.62 27.72 511,184 -0.21(-0.75%)
Jul 30, 2013 27.96 28.07 27.82 27.93 581,705 +0.02(+0.08%)
Jul 29, 2013 28.01 28.11 27.90 27.91 519,935 -0.52(-1.81%)
Jul 26, 2013 28.47 28.57 28.22 28.43 539,764 -0.49(-1.70%)
Jul 25, 2013 28.80 28.98 28.68 28.92 418,378 -0.07(-0.23%)
Jul 24, 2013 29.15 29.26 28.91 28.98 718,352 -0.15(-0.51%)
Jul 23, 2013 29.30 29.35 29.05 29.13 345,085 -0.22(-0.76%)
Jul 22, 2013 29.19 29.44 29.08 29.36 624,964 +0.28(+0.95%)
Jul 19, 2013 29.04 29.11 28.97 29.08 749,657 +0.08(+0.28%)
Jul 18, 2013 28.93 29.10 28.85 29.00 686,894 +0.11(+0.39%)
Jul 17, 2013 28.91 28.97 28.82 28.89 559,058 +0.47(+1.65%)
Jul 16, 2013 28.58 28.69 28.41 28.42 357,037 -0.42(-1.45%)
Jul 15, 2013 28.81 28.96 28.77 28.84 497,860 +0.16(+0.55%)
Jul 12, 2013 28.63 28.75 28.57 28.68 1,479,562 -0.04(-0.13%)
Jul 11, 2013 28.63 28.74 28.54 28.72 346,701 +0.43(+1.53%)
Jul 10, 2013 28.21 28.48 28.17 28.28 432,411 -0.13(-0.47%)
Jul 09, 2013 28.40 28.45 28.19 28.42 573,984 +0.26(+0.93%)
Jul 08, 2013 28.06 28.24 28.04 28.16 351,700 -0.46(-1.62%)
Jul 05, 2013 28.68 28.68 28.25 28.62 198,912 +0.28(+0.97%)
Jul 03, 2013 28.15 28.37 28.10 28.34 485,184 -0.04(-0.16%)
Jul 02, 2013 28.37 28.64 28.22 28.39 403,341 +0.37(+1.31%)
Jul 01, 2013 27.88 28.14 27.88 28.02 560,788 +0.22(+0.78%)
Jun 28, 2013 27.77 27.97 27.62 27.81 707,760 +0.16(+0.57%)
Jun 27, 2013 27.66 27.75 27.50 27.65 489,349 +0.47(+1.73%)
Jun 26, 2013 26.86 27.20 26.76 27.18 856,267 +0.31(+1.17%)
Jun 25, 2013 26.83 26.95 26.62 26.86 539,443 +0.41(+1.55%)
Jun 24, 2013 26.56 26.64 26.24 26.45 518,604 -0.92(-3.35%)
Jun 21, 2013 27.25 27.42 26.86 27.37 939,927 +0.89(+3.35%)
Jun 20, 2013 26.96 27.07 26.39 26.48 1,165,782 -1.01(-3.67%)
Jun 19, 2013 27.98 27.98 27.48 27.49 553,314 -0.17(-0.62%)
Jun 18, 2013 27.83 27.88 26.92 27.66 2,413,115 +0.20(+0.73%)
Jun 17, 2013 27.60 27.84 27.31 27.46 428,047 +0.38(+1.41%)
Jun 14, 2013 27.23 27.38 27.01 27.08 604,649 -0.87(-3.10%)
Jun 13, 2013 27.48 27.95 27.44 27.95 596,966 +0.76(+2.80%)
Jun 12, 2013 27.66 27.66 27.10 27.19 474,306 -0.29(-1.06%)
Jun 11, 2013 27.43 27.78 27.36 27.48 399,593 -0.38(-1.37%)
Jun 10, 2013 27.98 28.01 27.75 27.86 643,661 +0.13(+0.48%)
Jun 07, 2013 27.13 27.76 27.04 27.72 967,470 +0.28(+1.03%)
Jun 06, 2013 27.29 27.44 26.86 27.44 1,305,330 -0.02(-0.08%)
Jun 05, 2013 27.72 27.78 27.35 27.46 514,813 -0.70(-2.49%)
Jun 04, 2013 28.21 28.29 27.98 28.16 639,716 +0.16(+0.59%)
Jun 03, 2013 27.86 28.04 27.49 28.00 828,601 -0.04(-0.16%)
May 31, 2013 28.24 28.45 28.04 28.04 1,521,662 -0.95(-3.27%)
May 30, 2013 28.97 29.20 28.89 28.99 1,487,459 -0.04(-0.13%)
May 29, 2013 28.96 29.09 28.60 29.03 782,726 -0.87(-2.90%)
May 28, 2013 29.81 30.19 29.77 29.90 562,867 +0.49(+1.65%)
May 24, 2013 29.25 29.50 29.17 29.41 668,848 -0.63(-2.09%)
May 23, 2013 29.53 30.08 29.19 30.04 1,359,445 -0.77(-2.50%)
May 22, 2013 31.26 31.45 30.75 30.81 1,416,981 -0.46(-1.46%)
May 21, 2013 31.18 31.35 31.13 31.26 861,777 +0.09(+0.29%)
May 20, 2013 31.10 31.28 31.02 31.17 504,440 +0.26(+0.85%)
May 17, 2013 30.65 30.94 30.58 30.91 1,560,145 +0.55(+1.82%)
May 16, 2013 30.60 30.60 30.34 30.36 1,025,701 -0.51(-1.64%)
May 15, 2013 30.60 30.89 30.57 30.87 1,055,781 +0.39(+1.27%)
May 13, 2013 30.60 30.60 30.24 30.48 508,769 +0.33(+1.09%)
May 10, 2013 30.06 30.24 30.00 30.15 483,003 +0.08(+0.27%)
May 09, 2013 29.90 30.19 29.82 30.07 1,087,760 -0.24(-0.79%)
May 08, 2013 30.07 30.43 30.00 30.31 431,510 +0.16(+0.54%)
May 07, 2013 30.12 30.25 30.05 30.14 797,981 +0.22(+0.75%)
May 06, 2013 30.05 30.05 29.86 29.92 981,420 -0.12(-0.40%)
May 03, 2013 29.85 30.06 29.58 30.04 790,259 +0.46(+1.54%)
May 02, 2013 29.52 29.68 29.37 29.58 407,275 +0.33(+1.12%)
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.