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 (%)
Sep 30, 2014 27.43 27.51 27.33 27.36 988,502 +0.19(+0.70%)
Sep 29, 2014 27.32 27.33 27.16 27.16 1,030,301 -0.30(-1.10%)
Sep 26, 2014 27.39 27.50 27.34 27.47 842,507 +0.05(+0.17%)
Sep 25, 2014 27.65 27.71 27.38 27.42 792,003 -0.19(-0.69%)
Sep 24, 2014 27.50 27.67 27.50 27.61 909,020 +0.35(+1.28%)
Sep 23, 2014 27.52 27.68 27.22 27.26 670,263 -0.21(-0.78%)
Sep 22, 2014 27.52 27.65 27.45 27.48 641,088 +0.10(+0.38%)
Sep 19, 2014 27.44 27.48 27.31 27.37 385,379 -0.06(-0.20%)
Sep 18, 2014 27.14 27.44 27.14 27.43 485,935 +0.48(+1.77%)
Sep 17, 2014 27.05 27.12 26.90 26.95 551,141 -0.16(-0.59%)
Sep 16, 2014 27.06 27.21 27.05 27.11 1,550,465 -0.29(-1.07%)
Sep 15, 2014 27.36 27.44 27.28 27.40 1,236,279 +0.00(+0.00%)
Sep 12, 2014 27.33 27.43 27.32 27.40 840,383 +0.08(+0.29%)
Sep 11, 2014 27.13 27.34 27.13 27.32 505,250 +0.14(+0.50%)
Sep 10, 2014 27.13 27.20 27.05 27.19 677,623 +0.43(+1.60%)
Sep 09, 2014 26.90 26.90 26.75 26.76 539,050 -0.13(-0.47%)
Sep 08, 2014 26.86 26.91 26.79 26.89 824,589 +0.00(+0.00%)
Sep 05, 2014 26.89 26.91 26.81 26.89 1,197,309 -0.03(-0.12%)
Sep 04, 2014 27.00 27.06 26.91 26.92 1,134,584 -0.06(-0.21%)
Sep 03, 2014 26.89 27.04 26.89 26.98 1,170,087 +0.15(+0.56%)
Sep 02, 2014 26.86 26.89 26.75 26.82 1,196,456 -0.22(-0.82%)
Aug 29, 2014 26.99 27.05 27.05 27.05 966,867 -0.02(-0.06%)
Aug 28, 2014 26.97 27.09 26.85 27.06 783,528 +0.10(+0.35%)
Aug 27, 2014 27.13 27.23 26.95 26.97 1,458,327 -0.26(-0.96%)
Aug 26, 2014 27.17 27.31 27.09 27.23 769,872 -0.17(-0.64%)
Aug 25, 2014 27.44 27.49 27.32 27.40 660,620 +0.12(+0.44%)
Aug 22, 2014 27.40 27.40 27.25 27.28 671,801 -0.30(-1.09%)
Aug 21, 2014 27.32 27.64 27.32 27.59 855,589 +0.51(+1.88%)
Aug 20, 2014 27.07 27.15 27.00 27.08 545,739 +0.01(+0.03%)
Aug 19, 2014 27.05 27.10 27.00 27.07 900,891 -0.03(-0.12%)
Aug 18, 2014 27.04 27.13 27.03 27.10 730,136 +0.13(+0.47%)
Aug 15, 2014 27.09 27.11 26.92 26.98 545,677 -0.11(-0.41%)
Aug 14, 2014 27.02 27.11 26.94 27.09 1,095,540 -0.19(-0.70%)
Aug 13, 2014 26.94 27.31 27.18 27.28 1,068,336 +0.34(+1.27%)
Aug 12, 2014 26.90 26.99 26.89 26.94 843,128 -0.09(-0.32%)
Aug 11, 2014 27.01 27.12 26.95 27.02 697,046 -0.14(-0.53%)
Aug 08, 2014 26.90 27.11 26.65 27.17 988,060 +0.17(+0.62%)
Aug 07, 2014 27.12 27.26 26.94 27.00 785,529 -0.06(-0.21%)
Aug 06, 2014 27.09 27.17 26.90 27.05 780,349 -0.12(-0.44%)
Aug 05, 2014 27.33 27.40 27.09 27.17 800,197 -0.23(-0.84%)
Aug 04, 2014 27.48 27.51 27.32 27.40 1,667,387 -0.08(-0.29%)
Aug 01, 2014 27.75 27.79 27.45 27.48 1,410,450 -0.22(-0.80%)
Jul 31, 2014 28.28 28.28 27.70 27.71 1,190,458 -0.76(-2.68%)
Jul 30, 2014 28.59 28.59 28.37 28.47 1,665,484 -0.14(-0.50%)
Jul 29, 2014 28.20 28.61 28.04 28.61 1,674,352 +0.67(+2.39%)
Jul 28, 2014 27.93 27.98 27.76 27.94 498,060 +0.15(+0.54%)
Jul 25, 2014 27.90 27.92 27.74 27.79 440,927 -0.11(-0.40%)
Jul 24, 2014 27.97 28.04 27.87 27.90 282,773 -0.02(-0.06%)
Jul 23, 2014 27.96 27.96 27.81 27.92 542,372 -0.24(-0.85%)
Jul 22, 2014 28.02 28.20 28.00 28.16 463,579 +0.14(+0.51%)
Jul 21, 2014 27.94 28.02 27.81 28.02 605,733 -0.02(-0.06%)
Jul 18, 2014 28.10 28.14 27.99 28.03 374,826 +0.15(+0.54%)
Jul 17, 2014 28.20 28.22 27.82 27.88 681,777 -0.47(-1.65%)
Jul 16, 2014 28.36 28.40 28.29 28.35 545,586 +0.25(+0.90%)
Jul 15, 2014 28.22 28.24 28.00 28.09 542,951 +0.12(+0.43%)
Jul 14, 2014 28.02 28.10 27.94 27.98 508,792 +0.21(+0.74%)
Jul 11, 2014 27.78 27.81 27.67 27.77 1,176,666 -0.02(-0.09%)
Jul 10, 2014 27.73 27.82 27.52 27.79 1,248,545 -0.33(-1.19%)
Jul 09, 2014 28.11 28.16 28.02 28.13 759,420 +0.33(+1.20%)
Jul 08, 2014 27.94 27.95 27.78 27.79 496,423 -0.14(-0.51%)
Jul 07, 2014 27.94 27.98 27.85 27.94 702,798 +0.13(+0.49%)
Jul 03, 2014 27.72 27.80 27.80 27.80 486,707 -0.03(-0.11%)
Jul 02, 2014 27.94 27.96 27.81 27.83 284,348 -0.15(-0.54%)
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.