Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.65 25.65 25.15 25.15 878,622 -0.42(-1.62%)
Jan 28, 2010 25.94 25.94 25.33 25.56 1,283,791 +0.07(+0.29%)
Jan 27, 2010 25.29 25.63 25.10 25.49 1,866,462 -0.10(-0.41%)
Jan 26, 2010 25.52 25.82 25.48 25.59 411,423 -0.41(-1.57%)
Jan 25, 2010 25.94 26.23 25.92 26.00 353,833 -0.04(-0.14%)
Jan 22, 2010 26.32 26.45 26.00 26.04 713,736 -0.43(-1.62%)
Jan 21, 2010 26.65 26.74 26.25 26.47 831,116 +0.23(+0.88%)
Jan 20, 2010 26.76 26.85 26.02 26.24 427,711 -0.89(-3.28%)
Jan 19, 2010 27.04 27.14 26.80 27.13 613,472 -0.24(-0.87%)
Jan 15, 2010 27.46 27.37 27.37 27.37 409,363 +0.19(+0.71%)
Jan 14, 2010 27.14 27.26 26.88 27.17 373,441 +0.16(+0.58%)
Jan 13, 2010 26.74 27.09 26.71 27.02 686,522 +0.42(+1.56%)
Jan 12, 2010 26.70 26.70 26.41 26.60 845,474 +1.00(+3.91%)
Jan 11, 2010 25.40 25.64 25.23 25.60 345,987 +0.13(+0.52%)
Jan 08, 2010 25.28 25.51 25.16 25.47 1,386,126 +0.57(+2.29%)
Jan 07, 2010 24.76 24.93 24.69 24.90 597,942 -0.43(-1.70%)
Jan 06, 2010 25.19 25.39 25.19 25.33 428,627 -0.22(-0.87%)
Jan 05, 2010 25.40 25.58 25.31 25.55 875,184 -0.18(-0.69%)
Jan 04, 2010 25.40 25.80 25.36 25.73 555,466 +0.59(+2.33%)
Dec 31, 2009 25.10 25.14 25.14 25.14 765,061 -0.04(-0.15%)
Dec 30, 2009 25.10 25.22 24.98 25.18 497,402 -0.30(-1.16%)
Dec 29, 2009 25.40 25.57 25.36 25.48 252,954 +0.06(+0.23%)
Dec 28, 2009 25.55 25.55 25.20 25.42 279,404 +0.20(+0.79%)
Dec 24, 2009 25.44 25.44 25.18 25.22 96,195 +0.05(+0.21%)
Dec 23, 2009 25.03 25.21 25.03 25.16 320,023 +0.14(+0.56%)
Dec 22, 2009 25.01 25.09 24.87 25.02 710,811 +0.02(+0.09%)
Dec 21, 2009 24.77 25.04 24.75 25.00 853,714 -0.16(-0.62%)
Dec 18, 2009 25.10 25.31 25.00 25.16 753,530 +0.18(+0.71%)
Dec 17, 2009 25.01 25.06 24.84 24.98 447,044 -0.45(-1.78%)
Dec 16, 2009 25.27 25.46 25.27 25.43 323,324 +0.15(+0.59%)
Dec 15, 2009 25.11 25.36 25.11 25.28 404,305 +0.06(+0.24%)
Dec 14, 2009 25.17 25.27 25.16 25.22 375,568 +0.12(+0.47%)
Dec 11, 2009 24.86 25.17 24.86 25.10 332,245 +0.33(+1.35%)
Dec 10, 2009 24.90 24.96 24.75 24.77 338,363 -0.21(-0.83%)
Dec 09, 2009 24.99 25.06 24.76 24.98 539,975 -0.07(-0.30%)
Dec 08, 2009 25.16 25.21 24.96 25.05 466,575 +0.01(+0.03%)
Dec 07, 2009 25.16 25.22 25.00 25.05 850,549 -0.39(-1.52%)
Dec 04, 2009 25.42 25.60 25.16 25.43 1,342,969 +0.50(+2.02%)
Dec 03, 2009 24.87 25.24 24.84 24.93 1,013,410 +0.41(+1.66%)
Dec 02, 2009 24.29 24.60 24.29 24.52 929,091 +0.52(+2.16%)
Dec 01, 2009 23.75 24.14 23.69 24.00 1,134,745 +1.02(+4.42%)
Nov 30, 2009 23.13 23.13 22.78 22.98 621,795 -0.04(-0.16%)
Nov 27, 2009 22.76 23.07 22.76 23.02 508,194 -0.53(-2.24%)
Nov 25, 2009 22.51 23.61 23.32 23.55 1,231,109 +1.04(+4.61%)
Nov 24, 2009 22.44 22.75 22.29 22.51 2,031,339 -0.27(-1.20%)
Nov 23, 2009 22.82 23.01 22.66 22.78 395,525 +0.11(+0.49%)
Nov 20, 2009 22.57 22.72 22.45 22.67 554,606 +0.08(+0.36%)
Nov 19, 2009 22.83 22.84 22.42 22.59 781,952 -0.97(-4.12%)
Nov 18, 2009 23.70 23.80 23.36 23.56 319,964 -0.36(-1.52%)
Nov 17, 2009 23.94 23.95 23.73 23.93 837,568 -0.19(-0.80%)
Nov 16, 2009 23.95 24.23 23.75 24.12 377,461 +0.25(+1.06%)
Nov 13, 2009 23.77 23.99 23.66 23.87 306,697 +0.15(+0.63%)
Nov 12, 2009 23.82 23.97 23.64 23.72 521,284 -0.19(-0.78%)
Nov 11, 2009 23.73 24.01 23.73 23.90 1,453,004 +0.31(+1.32%)
Nov 10, 2009 23.35 23.70 23.35 23.59 593,047 -0.14(-0.59%)
Nov 09, 2009 23.31 23.81 23.18 23.73 472,059 +0.62(+2.70%)
Nov 06, 2009 22.93 23.15 22.69 23.11 803,820 -0.12(-0.51%)
Nov 05, 2009 23.07 23.27 23.03 23.23 660,378 -0.11(-0.48%)
Nov 04, 2009 23.38 23.64 23.32 23.34 485,583 +0.24(+1.06%)
Nov 03, 2009 22.99 23.12 22.81 23.09 506,545 -0.01(-0.06%)
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.