Honda Motor Company ADR (NY: HMC )

32.67 +0.94 (+2.96%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.60 22.92 22.59 22.82 2,267,292 +0.66(+2.98%)
May 27, 2016 22.42 22.16 22.16 22.16 1,033,902 -0.47(-2.09%)
May 26, 2016 22.69 22.75 22.59 22.64 557,433 +0.12(+0.54%)
May 25, 2016 22.25 22.53 22.25 22.51 1,096,717 +0.46(+2.07%)
May 24, 2016 21.86 22.07 21.86 22.06 515,960 +0.33(+1.50%)
May 23, 2016 21.90 21.94 21.72 21.73 485,202 -0.13(-0.60%)
May 20, 2016 21.70 21.89 21.68 21.86 992,370 +0.17(+0.79%)
May 19, 2016 21.72 21.75 21.58 21.69 1,044,986 -0.17(-0.78%)
May 18, 2016 21.71 21.96 21.65 21.86 1,251,063 -0.04(-0.19%)
May 17, 2016 22.12 22.18 21.83 21.90 1,490,277 -0.23(-1.03%)
May 16, 2016 22.04 22.21 22.00 22.13 3,354,498 +0.69(+3.23%)
May 13, 2016 22.19 22.42 21.39 21.44 1,941,690 -1.08(-4.82%)
May 12, 2016 22.66 22.73 22.39 22.52 602,449 +0.12(+0.55%)
May 11, 2016 22.74 22.80 22.36 22.40 1,157,123 -0.64(-2.80%)
May 10, 2016 22.74 23.05 22.74 23.04 673,028 +0.51(+2.24%)
May 09, 2016 22.69 22.75 22.47 22.54 1,296,391 +0.16(+0.73%)
May 06, 2016 22.28 22.40 22.17 22.38 890,220 +0.65(+3.00%)
May 05, 2016 21.69 21.80 21.59 21.72 665,139 +0.13(+0.60%)
May 04, 2016 21.73 21.82 21.53 21.59 741,318 -0.24(-1.08%)
May 03, 2016 21.97 21.97 21.72 21.83 888,590 -0.29(-1.29%)
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.