Honda Motor Company ADR (NY: HMC )

33.52 -0.27 (-0.81%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2024 33.95 34.06 33.77 33.79 843,528 +0.01(+0.03%)
May 10, 2024 34.19 34.55 33.65 33.78 1,069,734 -0.16(-0.47%)
May 09, 2024 33.78 33.97 33.77 33.94 824,035 +0.06(+0.18%)
May 08, 2024 33.77 33.97 33.64 33.88 739,951 -0.45(-1.31%)
May 07, 2024 34.70 34.70 34.30 34.33 997,157 -0.63(-1.80%)
May 06, 2024 34.71 34.99 34.71 34.96 494,980 +0.37(+1.07%)
May 03, 2024 34.62 34.77 34.45 34.59 743,856 +0.23(+0.67%)
May 02, 2024 34.25 34.46 34.12 34.36 666,702 +0.54(+1.60%)
May 01, 2024 33.92 34.16 33.78 33.82 964,259 -0.17(-0.50%)
Apr 30, 2024 34.28 34.39 33.99 33.99 1,693,694 -0.11(-0.32%)
Apr 29, 2024 33.99 34.11 33.95 34.10 1,233,384 +0.25(+0.74%)
Apr 26, 2024 33.64 33.90 33.63 33.85 1,287,540 +0.20(+0.59%)
Apr 25, 2024 33.55 33.73 33.31 33.65 1,147,140 -0.76(-2.21%)
Apr 24, 2024 34.70 34.70 34.33 34.41 699,314 -0.17(-0.49%)
Apr 23, 2024 34.41 34.59 34.34 34.58 790,765 +0.03(+0.09%)
Apr 22, 2024 34.21 34.65 34.18 34.55 1,001,273 +0.41(+1.20%)
Apr 19, 2024 34.11 34.25 33.95 34.14 1,009,350 -0.31(-0.90%)
Apr 18, 2024 34.75 34.78 34.43 34.45 995,164 -0.26(-0.75%)
Apr 17, 2024 34.96 35.02 34.55 34.71 776,854 -0.42(-1.20%)
Apr 16, 2024 35.34 35.36 35.08 35.13 1,023,004 -0.73(-2.04%)
Apr 15, 2024 36.51 36.52 35.77 35.86 1,007,107 -0.24(-0.66%)
Apr 12, 2024 36.41 36.48 36.06 36.10 1,009,730 -0.55(-1.50%)
Apr 11, 2024 36.76 36.77 36.34 36.65 491,121 +0.07(+0.19%)
Apr 10, 2024 36.80 36.80 36.50 36.58 832,938 -0.46(-1.24%)
Apr 09, 2024 37.28 37.34 36.84 37.04 906,553 +0.03(+0.08%)
Apr 08, 2024 36.90 37.26 36.85 37.01 678,176 +0.31(+0.84%)
Apr 05, 2024 36.32 36.77 36.32 36.70 1,009,402 +0.50(+1.38%)
Apr 04, 2024 36.60 36.89 36.18 36.20 835,323 -0.22(-0.60%)
Apr 03, 2024 36.24 36.59 36.24 36.42 1,080,088 +0.08(+0.22%)
Apr 02, 2024 36.32 36.45 36.22 36.34 933,016 -0.49(-1.33%)
Apr 01, 2024 36.92 36.92 36.63 36.83 1,026,481 -0.40(-1.07%)
Mar 28, 2024 37.20 37.20 37.20 37.23 600,894 -0.09(-0.24%)
Mar 27, 2024 37.30 37.34 37.15 37.32 1,217,786 +0.29(+0.78%)
Mar 26, 2024 37.07 37.12 36.94 37.03 1,916,630 +0.00(+0.00%)
Mar 25, 2024 37.07 37.18 36.92 37.03 658,361 -0.40(-1.06%)
Mar 22, 2024 37.41 37.65 37.35 37.43 1,321,337 +0.24(+0.64%)
Mar 21, 2024 37.04 37.24 36.95 37.19 1,370,538 +0.36(+0.97%)
Mar 20, 2024 36.60 36.91 36.60 36.83 3,785,704 +0.23(+0.62%)
Mar 19, 2024 36.55 36.81 36.53 36.60 1,381,059 +0.42(+1.15%)
Mar 18, 2024 36.32 36.43 36.12 36.19 2,647,349 +0.37(+1.03%)
Mar 15, 2024 35.66 35.94 35.62 35.82 1,129,425 +0.81(+2.33%)
Mar 14, 2024 35.19 35.26 34.94 35.00 672,965 +0.08(+0.23%)
Mar 13, 2024 34.78 34.94 34.77 34.92 624,837 -0.04(-0.11%)
Mar 12, 2024 34.89 35.03 34.76 34.96 631,516 +0.52(+1.50%)
Mar 11, 2024 34.77 34.82 34.37 34.45 1,084,887 -0.83(-2.36%)
Mar 08, 2024 35.56 35.73 35.26 35.28 850,367 +0.08(+0.23%)
Mar 07, 2024 35.09 35.26 34.96 35.20 1,154,500 -0.79(-2.21%)
Mar 06, 2024 36.22 36.36 35.95 36.00 3,190,695 +0.46(+1.29%)
Mar 05, 2024 35.69 35.81 35.52 35.54 1,619,359 -0.20(-0.56%)
Mar 04, 2024 35.67 35.85 35.58 35.74 1,129,272 -0.09(-0.25%)
Mar 01, 2024 35.64 35.86 35.64 35.83 901,752 +0.48(+1.35%)
Feb 29, 2024 35.48 35.54 35.19 35.35 576,844 +0.22(+0.62%)
Feb 28, 2024 35.04 35.25 34.97 35.13 506,370 +0.12(+0.34%)
Feb 27, 2024 35.26 35.26 34.93 35.01 698,308 -0.41(-1.15%)
Feb 26, 2024 35.45 35.58 35.34 35.42 699,751 -0.16(-0.45%)
Feb 23, 2024 35.55 35.66 35.44 35.58 761,550 +0.08(+0.22%)
Feb 22, 2024 35.44 35.79 35.44 35.50 1,634,402 +0.79(+2.29%)
Feb 21, 2024 34.56 34.73 34.50 34.71 1,015,181 +0.31(+0.90%)
Feb 20, 2024 34.57 34.62 34.30 34.40 582,433 -0.11(-0.32%)
Feb 16, 2024 34.56 34.69 34.44 34.51 671,551 -0.08(-0.23%)
Feb 15, 2024 34.05 34.62 34.05 34.59 1,084,899 +0.98(+2.93%)
Feb 14, 2024 33.65 33.65 33.36 33.60 915,562 -0.23(-0.68%)
Feb 13, 2024 33.98 34.05 33.65 33.83 1,599,788 -0.42(-1.22%)
Feb 12, 2024 34.04 34.38 34.04 34.25 607,681 +0.12(+0.35%)
Feb 09, 2024 34.19 34.33 34.01 34.13 1,177,865 -0.79(-2.28%)
Feb 08, 2024 34.50 34.94 34.41 34.92 1,019,058 +0.23(+0.66%)
Feb 07, 2024 34.64 34.75 34.56 34.70 863,220 +0.51(+1.48%)
Feb 06, 2024 33.92 34.32 33.90 34.19 988,496 +0.56(+1.65%)
Feb 05, 2024 33.84 33.88 33.34 33.63 1,407,004 +0.33(+0.98%)
Feb 02, 2024 33.27 33.33 33.06 33.31 858,067 -0.24(-0.71%)
Feb 01, 2024 33.44 33.59 33.19 33.54 714,512 +0.28(+0.84%)
Jan 31, 2024 33.39 33.64 33.27 33.27 1,109,326 +0.11(+0.33%)
Jan 30, 2024 33.17 33.27 33.11 33.16 726,805 +0.04(+0.12%)
Jan 29, 2024 32.94 33.15 32.85 33.12 1,167,589 +0.84(+2.62%)
Jan 26, 2024 32.08 32.30 32.07 32.27 573,104 +0.23(+0.71%)
Jan 25, 2024 32.07 32.09 31.91 32.04 669,240 +0.06(+0.19%)
Jan 24, 2024 32.08 32.21 31.95 31.98 1,165,265 -0.18(-0.56%)
Jan 23, 2024 32.09 32.20 32.00 32.16 802,388 -0.18(-0.55%)
Jan 22, 2024 32.34 32.40 32.24 32.34 760,202 +0.20(+0.62%)
Jan 19, 2024 32.01 32.14 31.78 32.14 1,052,311 -0.33(-1.01%)
Jan 18, 2024 32.30 32.51 32.20 32.47 1,124,568 +0.83(+2.64%)
Jan 17, 2024 31.49 31.66 31.49 31.64 810,409 -0.20(-0.62%)
Jan 16, 2024 31.79 31.92 31.71 31.84 958,992 -0.10(-0.31%)
Jan 12, 2024 31.99 32.13 31.86 31.93 1,043,344 -0.03(-0.09%)
Jan 11, 2024 32.24 32.28 31.89 31.96 1,258,913 +0.08(+0.25%)
Jan 10, 2024 31.80 31.91 31.76 31.89 1,453,310 +0.60(+1.90%)
Jan 09, 2024 31.48 31.49 31.25 31.29 989,158 -0.53(-1.65%)
Jan 08, 2024 31.56 31.82 31.43 31.82 1,350,413 +0.28(+0.88%)
Jan 05, 2024 31.41 31.84 31.41 31.54 962,949 +0.75(+2.42%)
Jan 04, 2024 30.82 31.07 30.77 30.79 1,259,242 +0.40(+1.31%)
Jan 03, 2024 30.44 30.57 30.37 30.40 1,036,368 -0.19(-0.62%)
Jan 02, 2024 30.48 30.74 30.47 30.58 668,714 -0.12(-0.39%)
Dec 29, 2023 30.76 30.83 30.62 30.70 738,544 +0.26(+0.85%)
Dec 28, 2023 30.40 30.51 30.40 30.44 446,487 +0.14(+0.46%)
Dec 27, 2023 30.30 30.37 30.22 30.31 562,187 -0.09(-0.29%)
Dec 26, 2023 30.18 30.50 30.18 30.40 484,011 +0.01(+0.03%)
Dec 22, 2023 30.38 30.57 30.30 30.39 697,417 +0.03(+0.10%)
Dec 21, 2023 30.27 30.38 30.10 30.36 899,810 +0.19(+0.63%)
Dec 20, 2023 30.54 30.66 30.15 30.17 1,493,326 +0.18(+0.60%)
Dec 19, 2023 29.94 30.18 29.94 29.99 827,532 +0.38(+1.27%)
Dec 18, 2023 29.74 29.90 29.57 29.61 1,199,394 +0.37(+1.26%)
Dec 15, 2023 29.30 29.39 28.86 29.24 2,772,105 -0.54(-1.80%)
Dec 14, 2023 29.40 29.95 29.37 29.78 2,161,861 -0.64(-2.09%)
Dec 13, 2023 30.08 30.47 29.95 30.41 962,121 +0.11(+0.36%)
Dec 12, 2023 30.25 30.37 30.07 30.31 750,539 -0.34(-1.10%)
Dec 11, 2023 30.49 30.69 30.48 30.64 1,409,113 +0.37(+1.21%)
Dec 08, 2023 30.13 30.41 30.06 30.28 1,072,981 -0.12(-0.39%)
Dec 07, 2023 30.31 30.44 30.06 30.40 1,307,622 -0.18(-0.58%)
Dec 06, 2023 30.82 30.95 30.56 30.57 1,027,394 +0.27(+0.88%)
Dec 05, 2023 30.30 30.41 30.21 30.31 745,796 +0.25(+0.83%)
Dec 04, 2023 30.15 30.20 29.89 30.06 1,056,369 -0.90(-2.92%)
Dec 01, 2023 30.67 30.96 30.61 30.96 1,196,780 +0.51(+1.66%)
Nov 30, 2023 30.53 30.56 30.36 30.45 1,296,602 +0.05(+0.16%)
Nov 29, 2023 30.54 30.71 30.41 30.41 1,294,496 -0.32(-1.03%)
Nov 28, 2023 30.65 30.86 30.56 30.72 997,362 -0.20(-0.64%)
Nov 27, 2023 31.04 31.08 30.88 30.92 770,927 -0.50(-1.58%)
Nov 24, 2023 31.24 31.49 31.24 31.42 549,550 +0.41(+1.31%)
Nov 22, 2023 30.92 31.02 30.82 31.01 814,774 +0.45(+1.46%)
Nov 21, 2023 30.85 30.87 30.52 30.56 1,025,129 -0.80(-2.56%)
Nov 20, 2023 31.36 31.45 31.06 31.37 1,067,933 -0.98(-3.04%)
Nov 17, 2023 32.08 32.35 32.02 32.35 1,071,583 +0.76(+2.42%)
Nov 16, 2023 31.69 31.73 31.48 31.59 1,011,237 +0.12(+0.38%)
Nov 15, 2023 31.62 31.66 31.43 31.47 1,158,042 -0.53(-1.65%)
Nov 14, 2023 31.77 32.03 31.77 31.99 1,745,993 +1.12(+3.64%)
Nov 13, 2023 30.78 30.95 30.61 30.87 1,252,839 -0.50(-1.58%)
Nov 10, 2023 31.14 31.39 30.94 31.37 955,884 +0.66(+2.13%)
Nov 09, 2023 31.81 31.84 30.70 30.71 1,980,983 -0.94(-2.98%)
Nov 08, 2023 31.95 32.06 31.56 31.66 2,000,394 -0.23(-0.72%)
Nov 07, 2023 31.97 32.05 31.74 31.89 1,270,063 -0.19(-0.59%)
Nov 06, 2023 32.29 32.30 31.98 32.07 919,632 +0.08(+0.25%)
Nov 03, 2023 31.80 32.11 31.80 31.99 1,176,964 +0.37(+1.16%)
Nov 02, 2023 31.37 31.67 31.26 31.63 1,368,487 +0.47(+1.50%)
Nov 01, 2023 30.92 31.17 30.84 31.16 1,427,614 +0.62(+2.02%)
Oct 31, 2023 30.14 30.54 30.14 30.54 1,438,081 +0.15(+0.49%)
Oct 30, 2023 30.51 30.63 30.20 30.40 1,292,131 -0.77(-2.49%)
Oct 27, 2023 31.57 31.57 31.10 31.17 864,200 -0.20(-0.63%)
Oct 26, 2023 31.78 31.85 31.36 31.37 921,263 -0.72(-2.23%)
Oct 25, 2023 32.16 32.37 32.04 32.08 1,072,281 +0.07(+0.22%)
Oct 24, 2023 31.97 32.11 31.89 32.01 986,713 +0.04(+0.12%)
Oct 23, 2023 31.93 32.20 31.77 31.97 1,164,480 -0.24(-0.74%)
Oct 20, 2023 32.36 32.51 32.17 32.21 968,659 -0.13(-0.40%)
Oct 19, 2023 32.85 32.90 32.28 32.34 1,414,028 -0.51(-1.54%)
Oct 18, 2023 33.34 33.36 32.78 32.85 1,093,387 -0.70(-2.07%)
Oct 17, 2023 33.27 33.73 33.27 33.54 762,466 +0.06(+0.18%)
Oct 16, 2023 33.22 33.58 32.98 33.48 678,536 +0.37(+1.11%)
Oct 13, 2023 33.49 33.57 33.02 33.12 713,259 -0.74(-2.20%)
Oct 12, 2023 33.95 34.17 33.60 33.86 1,007,178 +0.28(+0.83%)
Oct 11, 2023 33.49 33.72 33.43 33.58 669,209 +0.26(+0.78%)
Oct 10, 2023 33.17 33.44 33.16 33.33 842,852 +0.65(+1.98%)
Oct 09, 2023 32.40 32.77 32.29 32.68 632,685 +0.13(+0.40%)
Oct 06, 2023 32.21 32.70 32.04 32.55 1,350,309 +0.50(+1.55%)
Oct 05, 2023 32.16 32.30 31.86 32.05 850,456 +0.44(+1.38%)
Oct 04, 2023 31.39 31.62 31.19 31.62 1,961,448 -0.84(-2.60%)
Oct 03, 2023 32.46 32.69 32.30 32.46 1,242,028 -0.89(-2.68%)
Oct 02, 2023 33.28 33.55 33.24 33.36 1,013,906 -0.06(-0.18%)
Sep 29, 2023 33.75 33.79 33.33 33.41 1,258,915 -1.19(-3.44%)
Sep 28, 2023 34.31 34.67 34.23 34.61 690,515 +0.44(+1.28%)
Sep 27, 2023 34.29 34.29 33.95 34.17 979,119 +0.25(+0.75%)
Sep 26, 2023 34.13 34.33 33.87 33.92 760,739 -0.47(-1.36%)
Sep 25, 2023 34.20 34.39 34.28 34.38 579,783 -0.02(-0.06%)
Sep 22, 2023 34.69 34.80 34.39 34.40 1,261,229 -0.01(-0.03%)
Sep 21, 2023 34.56 34.59 34.38 34.41 928,733 -0.87(-2.46%)
Sep 20, 2023 35.34 35.79 35.28 35.28 948,688 -0.53(-1.47%)
Sep 19, 2023 35.70 35.96 35.58 35.81 1,958,060 +1.42(+4.12%)
Sep 18, 2023 34.38 34.46 34.12 34.39 1,302,910 -0.12(-0.34%)
Sep 15, 2023 34.66 34.84 34.46 34.51 810,637 -0.25(-0.73%)
Sep 14, 2023 34.59 34.80 34.57 34.76 1,248,282 +1.07(+3.19%)
Sep 13, 2023 33.58 33.74 33.57 33.69 877,120 +0.17(+0.50%)
Sep 12, 2023 33.43 33.61 33.26 33.52 1,546,454 +0.33(+1.00%)
Sep 11, 2023 32.96 33.27 32.96 33.19 1,037,037 +0.43(+1.31%)
Sep 08, 2023 32.68 32.85 32.64 32.76 1,283,887 +0.09(+0.27%)
Sep 07, 2023 32.59 32.79 32.57 32.68 1,348,026 +0.03(+0.09%)
Sep 06, 2023 32.71 32.87 32.58 32.65 981,009 +0.45(+1.40%)
Sep 05, 2023 32.12 32.32 32.06 32.20 1,202,279 +0.62(+1.98%)
Sep 01, 2023 31.80 31.81 31.47 31.57 811,865 +0.00(+0.00%)
Aug 31, 2023 31.47 31.60 31.43 31.57 754,425 +0.47(+1.51%)
Aug 30, 2023 31.12 31.20 31.02 31.10 580,662 -0.01(-0.03%)
Aug 29, 2023 30.69 31.12 30.66 31.11 716,258 -0.02(-0.06%)
Aug 28, 2023 30.97 31.15 30.94 31.13 874,268 +0.74(+2.44%)
Aug 25, 2023 30.35 30.47 30.12 30.39 506,745 +0.23(+0.78%)
Aug 24, 2023 30.43 30.50 30.15 30.16 742,589 -0.62(-2.00%)
Aug 23, 2023 30.52 30.80 30.51 30.77 839,958 +0.69(+2.31%)
Aug 22, 2023 30.19 30.25 30.08 30.08 875,673 +0.14(+0.46%)
Aug 21, 2023 29.68 29.97 29.68 29.94 790,784 +0.30(+1.02%)
Aug 18, 2023 29.49 29.71 29.42 29.64 845,580 +0.12(+0.40%)
Aug 17, 2023 29.74 29.82 29.47 29.52 778,887 +0.03(+0.10%)
Aug 16, 2023 29.62 29.76 29.49 29.49 840,883 -0.50(-1.66%)
Aug 15, 2023 30.02 30.12 29.96 29.99 828,565 -0.17(-0.55%)
Aug 14, 2023 30.18 30.25 29.86 30.16 1,412,079 -0.98(-3.14%)
Aug 11, 2023 31.14 31.19 30.99 31.13 1,093,544 -0.09(-0.28%)
Aug 10, 2023 31.74 31.81 31.16 31.22 1,311,107 -0.03(-0.09%)
Aug 09, 2023 31.16 31.62 31.15 31.25 1,519,247 +0.83(+2.73%)
Aug 08, 2023 30.44 30.42 30.13 30.42 969,314 -0.04(-0.13%)
Aug 07, 2023 30.33 30.46 30.21 30.46 625,790 +0.33(+1.10%)
Aug 04, 2023 30.22 30.41 30.09 30.13 711,257 +0.06(+0.19%)
Aug 03, 2023 29.93 30.13 29.72 30.07 973,577 -0.66(-2.16%)
Aug 02, 2023 30.89 30.91 30.54 30.73 1,232,991 -0.45(-1.44%)
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.