Honda Motor Company ADR (NY: HMC )

32.69 +0.96 (+3.01%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.90 20.99 20.80 20.96 417,224 +0.36(+1.76%)
Oct 28, 2005 20.43 20.63 20.43 20.60 632,933 +0.02(+0.11%)
Oct 27, 2005 21.07 21.07 20.56 20.58 632,668 -0.34(-1.62%)
Oct 26, 2005 20.90 21.12 20.85 20.92 200,718 +0.04(+0.18%)
Oct 25, 2005 20.97 21.02 20.79 20.88 274,213 +0.08(+0.36%)
Oct 24, 2005 20.54 20.86 20.46 20.80 425,980 +0.15(+0.73%)
Oct 21, 2005 20.67 20.88 20.57 20.65 649,782 -0.19(-0.90%)
Oct 20, 2005 21.11 21.14 20.83 20.84 591,675 -0.93(-4.26%)
Oct 19, 2005 21.57 21.78 21.39 21.77 397,192 -0.07(-0.31%)
Oct 18, 2005 22.08 22.08 21.78 21.84 404,488 -0.38(-1.73%)
Oct 17, 2005 22.12 22.30 22.06 22.22 760,024 +0.51(+2.33%)
Oct 14, 2005 21.63 21.75 21.41 21.72 501,332 +0.35(+1.66%)
Oct 13, 2005 21.30 21.38 21.15 21.36 420,806 +0.14(+0.64%)
Oct 12, 2005 21.35 21.40 21.17 21.23 276,867 -0.35(-1.64%)
Oct 11, 2005 21.63 21.63 21.36 21.58 685,468 +0.67(+3.21%)
Oct 10, 2005 21.31 21.31 20.90 20.91 200,718 -0.28(-1.32%)
Oct 07, 2005 21.11 21.26 21.04 21.19 369,465 +0.20(+0.97%)
Oct 06, 2005 21.17 21.28 20.99 20.99 433,541 -0.59(-2.73%)
Oct 05, 2005 21.90 22.12 21.57 21.57 511,016 -0.11(-0.52%)
Oct 04, 2005 21.89 21.97 21.66 21.69 390,957 +0.11(+0.52%)
Oct 03, 2005 21.49 21.58 21.43 21.57 354,342 +0.17(+0.77%)
Sep 30, 2005 21.45 21.50 21.33 21.41 475,330 -0.38(-1.76%)
Sep 29, 2005 21.68 21.92 21.57 21.79 1,201,393 +1.18(+5.70%)
Sep 28, 2005 20.39 20.65 20.35 20.62 763,739 +0.38(+1.90%)
Sep 27, 2005 20.28 20.41 20.07 20.23 305,256 -0.14(-0.70%)
Sep 26, 2005 20.37 20.47 20.25 20.38 410,325 +0.14(+0.71%)
Sep 23, 2005 20.26 20.35 20.19 20.23 257,233 -0.05(-0.22%)
Sep 22, 2005 20.31 20.35 20.10 20.28 353,015 -0.32(-1.57%)
Sep 21, 2005 20.78 20.78 20.60 20.60 274,081 -0.16(-0.76%)
Sep 20, 2005 20.73 20.90 20.71 20.76 432,480 +0.28(+1.36%)
Sep 19, 2005 20.47 20.60 20.44 20.48 368,271 -0.11(-0.55%)
Sep 16, 2005 20.62 20.65 20.54 20.59 202,178 -0.03(-0.15%)
Sep 15, 2005 20.53 20.62 20.53 20.62 147,122 +0.22(+1.07%)
Sep 14, 2005 20.43 20.53 20.38 20.41 282,836 -0.06(-0.29%)
Sep 13, 2005 20.50 20.54 20.37 20.47 291,990 -0.02(-0.07%)
Sep 12, 2005 20.56 20.57 20.47 20.48 318,655 -0.08(-0.37%)
Sep 09, 2005 20.38 20.65 20.33 20.56 444,154 +0.24(+1.19%)
Sep 08, 2005 20.40 20.44 20.29 20.31 289,337 -0.24(-1.17%)
Sep 07, 2005 20.50 20.60 20.44 20.56 628,556 -0.06(-0.29%)
Sep 06, 2005 20.43 20.68 20.43 20.62 520,170 +0.35(+1.75%)
Sep 02, 2005 20.25 20.34 20.20 20.26 557,581 +0.24(+1.20%)
Sep 01, 2005 20.08 20.11 19.86 20.02 1,079,874 -0.27(-1.34%)
Aug 31, 2005 19.93 20.29 19.93 20.29 427,837 +0.47(+2.40%)
Aug 30, 2005 20.00 20.00 19.70 19.82 387,773 -0.18(-0.90%)
Aug 29, 2005 19.93 20.03 19.90 20.00 183,605 -0.10(-0.49%)
Aug 26, 2005 20.16 20.21 20.06 20.10 239,986 -0.09(-0.45%)
Aug 25, 2005 20.15 20.22 20.13 20.19 315,604 +0.20(+1.02%)
Aug 24, 2005 19.94 20.05 19.91 19.98 531,048 +0.32(+1.61%)
Aug 23, 2005 19.60 19.69 19.60 19.67 170,206 +0.11(+0.54%)
Aug 22, 2005 19.52 19.57 19.30 19.56 382,997 +0.10(+0.50%)
Aug 19, 2005 19.46 19.52 19.39 19.46 178,166 +0.02(+0.08%)
Aug 18, 2005 19.34 19.45 19.24 19.45 825,825 -0.19(-0.96%)
Aug 17, 2005 19.60 19.65 19.49 19.64 209,739 +0.08(+0.42%)
Aug 16, 2005 19.58 19.72 19.49 19.55 559,571 -0.06(-0.31%)
Aug 15, 2005 19.56 19.66 19.37 19.61 396,396 -0.21(-1.06%)
Aug 12, 2005 19.71 19.90 19.67 19.82 211,862 +0.00(+0.00%)
Aug 11, 2005 19.79 19.92 19.72 19.82 366,547 +0.17(+0.88%)
Aug 10, 2005 19.64 19.92 19.61 19.65 395,732 +0.31(+1.60%)
Aug 09, 2005 19.25 19.41 19.21 19.34 294,378 +0.00(+0.00%)
Aug 08, 2005 19.34 19.50 19.30 19.34 195,810 +0.15(+0.79%)
Aug 05, 2005 19.22 19.39 19.13 19.19 319,053 -0.46(-2.34%)
Aug 04, 2005 19.86 19.86 19.65 19.65 342,933 -0.28(-1.40%)
Aug 03, 2005 19.79 19.93 19.71 19.93 410,060 +0.18(+0.92%)
Aug 02, 2005 19.49 19.75 19.49 19.75 284,030 +0.27(+1.39%)
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.