Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.69 31.81 31.65 31.78 749,384 +0.47(+1.51%)
Aug 30, 2023 31.33 31.41 31.23 31.31 576,783 -0.01(-0.03%)
Aug 29, 2023 30.90 31.33 30.87 31.32 711,473 -0.02(-0.06%)
Aug 28, 2023 31.17 31.36 31.15 31.34 868,427 +0.75(+2.44%)
Aug 25, 2023 30.55 30.68 30.32 30.59 503,360 +0.24(+0.78%)
Aug 24, 2023 30.63 30.71 30.35 30.36 737,627 -0.62(-2.00%)
Aug 23, 2023 30.72 31.01 30.71 30.98 834,346 +0.70(+2.31%)
Aug 22, 2023 30.40 30.46 30.28 30.28 869,822 +0.14(+0.46%)
Aug 21, 2023 29.88 30.17 29.88 30.14 785,500 +0.30(+1.02%)
Aug 18, 2023 29.69 29.91 29.62 29.84 839,930 +0.12(+0.40%)
Aug 17, 2023 29.94 30.02 29.67 29.72 773,682 +0.03(+0.10%)
Aug 16, 2023 29.82 29.96 29.69 29.69 835,265 -0.50(-1.66%)
Aug 15, 2023 30.22 30.32 30.16 30.19 823,029 -0.17(-0.55%)
Aug 14, 2023 30.38 30.46 30.06 30.36 1,402,644 -0.98(-3.14%)
Aug 11, 2023 31.35 31.40 31.20 31.34 1,086,238 -0.09(-0.28%)
Aug 10, 2023 31.95 32.02 31.37 31.43 1,302,347 -0.03(-0.09%)
Aug 09, 2023 31.37 31.84 31.36 31.46 1,509,096 +0.84(+2.73%)
Aug 08, 2023 30.64 30.62 30.33 30.62 962,837 -0.04(-0.13%)
Aug 07, 2023 30.54 30.66 30.42 30.66 621,609 +0.33(+1.10%)
Aug 04, 2023 30.43 30.61 30.29 30.33 706,505 +0.06(+0.19%)
Aug 03, 2023 30.13 30.33 29.92 30.27 967,072 -0.67(-2.16%)
Aug 02, 2023 31.10 31.12 30.74 30.94 1,224,752 -0.45(-1.44%)
Aug 01, 2023 31.42 31.52 31.30 31.39 716,027 +0.01(+0.03%)
Jul 31, 2023 31.27 31.39 31.27 31.38 536,039 +0.13(+0.41%)
Jul 28, 2023 31.15 31.36 31.13 31.25 823,287 +0.26(+0.82%)
Jul 27, 2023 31.06 31.24 30.96 31.00 968,445 -0.01(-0.03%)
Jul 26, 2023 30.96 31.04 30.80 31.01 834,055 -0.07(-0.22%)
Jul 25, 2023 31.10 31.10 30.98 31.08 792,947 +0.04(+0.13%)
Jul 24, 2023 30.91 31.06 30.90 31.04 769,517 +0.38(+1.25%)
Jul 21, 2023 30.74 30.76 30.59 30.65 834,405 +0.26(+0.84%)
Jul 20, 2023 30.28 30.45 30.28 30.40 847,460 -0.06(-0.19%)
Jul 19, 2023 30.55 30.62 30.44 30.46 982,601 +0.23(+0.75%)
Jul 18, 2023 29.98 30.23 29.90 30.23 799,186 +0.58(+1.96%)
Jul 17, 2023 29.69 29.74 29.46 29.65 1,263,650 -0.07(-0.23%)
Jul 14, 2023 29.79 29.81 29.67 29.72 757,278 -0.16(-0.53%)
Jul 13, 2023 29.94 30.02 29.86 29.88 638,275 +0.14(+0.46%)
Jul 12, 2023 29.77 29.98 29.71 29.74 1,082,449 +0.30(+1.04%)
Jul 11, 2023 29.30 29.43 29.25 29.43 1,081,156 +0.09(+0.30%)
Jul 10, 2023 29.19 29.36 29.16 29.35 1,126,319 -0.32(-1.09%)
Jul 07, 2023 29.48 29.84 29.44 29.67 1,246,767 +0.08(+0.27%)
Jul 06, 2023 29.43 29.63 29.41 29.59 1,365,960 -0.34(-1.15%)
Jul 05, 2023 30.07 30.07 29.91 29.94 854,731 -0.22(-0.72%)
Jul 03, 2023 30.21 30.26 30.14 30.15 527,641 +0.35(+1.19%)
Jun 30, 2023 29.65 29.86 29.65 29.80 1,564,946 -0.06(-0.20%)
Jun 29, 2023 29.65 29.91 29.65 29.86 1,288,952 -0.18(-0.59%)
Jun 28, 2023 29.94 30.08 29.92 30.03 1,365,547 +0.32(+1.09%)
Jun 27, 2023 29.45 29.73 29.44 29.71 717,731 +0.26(+0.87%)
Jun 26, 2023 29.66 29.66 29.44 29.45 1,320,339 -0.19(-0.63%)
Jun 23, 2023 29.54 29.72 29.48 29.64 1,037,112 -0.80(-2.62%)
Jun 22, 2023 30.45 30.55 30.36 30.44 584,363 -0.16(-0.51%)
Jun 21, 2023 30.68 30.69 30.51 30.59 1,378,046 +0.64(+2.13%)
Jun 20, 2023 30.33 30.34 29.96 29.96 1,348,810 -0.84(-2.71%)
Jun 16, 2023 31.05 31.05 30.63 30.79 2,647,061 -0.67(-2.12%)
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.