Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.24 18.39 18.17 18.29 216,638 +0.24(+1.34%)
Jul 29, 2004 18.03 18.13 17.72 18.05 324,891 +0.21(+1.18%)
Jul 28, 2004 17.60 17.90 17.49 17.84 709,745 +0.44(+2.56%)
Jul 27, 2004 17.26 17.41 17.22 17.40 405,815 +0.02(+0.13%)
Jul 26, 2004 17.51 17.53 17.26 17.37 449,328 +0.29(+1.72%)
Jul 23, 2004 17.12 17.28 17.07 17.08 237,598 -0.41(-2.37%)
Jul 22, 2004 17.60 17.62 17.31 17.50 262,672 +0.12(+0.69%)
Jul 21, 2004 17.49 17.68 17.35 17.37 152,960 -0.05(-0.26%)
Jul 20, 2004 17.24 17.45 17.19 17.42 344,127 +0.11(+0.61%)
Jul 19, 2004 17.25 17.46 17.22 17.31 290,000 +0.05(+0.31%)
Jul 16, 2004 17.32 17.49 17.25 17.26 159,858 +0.04(+0.22%)
Jul 15, 2004 17.45 17.47 17.22 17.22 497,219 -0.04(-0.22%)
Jul 14, 2004 17.30 17.45 17.19 17.26 248,875 -0.55(-3.09%)
Jul 13, 2004 17.60 17.83 17.44 17.81 350,760 +0.56(+3.23%)
Jul 12, 2004 17.22 17.31 17.12 17.25 322,503 -0.07(-0.39%)
Jul 09, 2004 17.19 17.41 17.19 17.32 414,969 +0.26(+1.55%)
Jul 08, 2004 17.14 17.25 17.01 17.06 362,965 -0.46(-2.62%)
Jul 07, 2004 17.43 17.71 17.43 17.52 241,578 -0.04(-0.21%)
Jul 06, 2004 17.67 17.68 17.53 17.56 252,987 -0.22(-1.23%)
Jul 02, 2004 17.83 17.94 17.77 17.77 287,480 -0.32(-1.79%)
Jul 01, 2004 18.43 18.45 18.02 18.10 466,176 -0.23(-1.27%)
Jun 30, 2004 18.39 18.40 18.24 18.33 342,269 -0.12(-0.65%)
Jun 29, 2004 18.50 18.50 18.32 18.45 294,643 +0.11(+0.62%)
Jun 28, 2004 18.54 18.73 18.26 18.34 622,453 +0.03(+0.16%)
Jun 25, 2004 18.28 18.39 18.25 18.31 360,179 -0.08(-0.41%)
Jun 24, 2004 18.28 18.55 18.28 18.39 1,130,817 +0.14(+0.74%)
Jun 23, 2004 18.02 18.27 18.00 18.25 738,268 +0.64(+3.64%)
Jun 22, 2004 17.57 17.68 17.53 17.61 437,256 +0.20(+1.17%)
Jun 21, 2004 17.55 17.56 17.36 17.41 435,133 +0.06(+0.35%)
Jun 18, 2004 17.19 17.45 17.19 17.34 476,922 +0.24(+1.41%)
Jun 17, 2004 17.14 17.29 17.08 17.10 270,234 -0.04(-0.22%)
Jun 16, 2004 17.10 17.19 17.04 17.14 430,225 +0.17(+1.02%)
Jun 15, 2004 16.67 17.13 16.67 16.97 333,912 +0.46(+2.79%)
Jun 14, 2004 16.51 16.58 16.49 16.51 367,343 -0.51(-3.01%)
Jun 10, 2004 16.88 17.09 16.88 17.02 180,288 +0.17(+1.03%)
Jun 09, 2004 17.04 17.10 16.79 16.85 268,774 -0.38(-2.23%)
Jun 08, 2004 17.07 17.26 16.96 17.23 373,180 +0.01(+0.04%)
Jun 07, 2004 16.92 17.22 16.90 17.22 486,341 +0.49(+2.93%)
Jun 04, 2004 16.58 16.77 16.57 16.73 561,163 +0.53(+3.26%)
Jun 03, 2004 16.23 16.39 16.10 16.21 347,443 -0.21(-1.29%)
Jun 02, 2004 16.28 16.46 16.17 16.42 215,311 +0.21(+1.30%)
Jun 01, 2004 16.39 16.39 16.11 16.21 340,943 -0.08(-0.46%)
May 28, 2004 16.21 16.43 16.13 16.28 394,141 +0.04(+0.23%)
May 27, 2004 16.01 16.28 16.01 16.24 416,428 +0.57(+3.61%)
May 26, 2004 15.72 15.78 15.62 15.68 546,172 -0.12(-0.76%)
May 25, 2004 15.45 15.83 15.38 15.80 474,269 +0.20(+1.31%)
May 24, 2004 15.56 15.63 15.52 15.60 531,181 +0.03(+0.19%)
May 21, 2004 15.63 15.70 15.55 15.57 627,892 +0.11(+0.73%)
May 20, 2004 15.39 15.51 15.31 15.45 668,222 +0.22(+1.43%)
May 19, 2004 15.53 15.70 15.23 15.23 500,934 -0.22(-1.41%)
May 18, 2004 15.45 15.51 15.35 15.45 407,141 -0.07(-0.44%)
May 17, 2004 15.45 15.54 15.38 15.52 694,224 +0.11(+0.69%)
May 14, 2004 15.37 15.52 15.33 15.41 277,795 +0.16(+1.04%)
May 13, 2004 15.24 15.30 15.13 15.26 514,864 -0.31(-1.99%)
May 12, 2004 15.68 15.68 15.28 15.57 869,869 +0.48(+3.20%)
May 11, 2004 14.83 15.19 14.83 15.08 757,902 +0.28(+1.88%)
May 10, 2004 14.70 14.80 14.51 14.80 1,205,241 -0.23(-1.55%)
May 07, 2004 15.08 15.13 15.00 15.04 960,478 -0.11(-0.75%)
May 06, 2004 15.21 15.21 15.08 15.15 923,465 -0.12(-0.79%)
May 05, 2004 15.19 15.30 15.16 15.27 570,449 +0.13(+0.85%)
May 04, 2004 15.04 15.29 14.96 15.14 550,417 +0.24(+1.62%)
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.