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 (%)
Oct 31, 2011 22.82 23.11 22.39 22.68 2,691,408 -2.01(-8.14%)
Oct 28, 2011 24.62 24.77 24.42 24.69 859,012 +0.29(+1.18%)
Oct 27, 2011 24.05 24.49 23.96 24.40 1,372,309 +1.13(+4.86%)
Oct 26, 2011 23.45 23.45 23.00 23.27 514,135 +0.08(+0.33%)
Oct 25, 2011 23.41 23.46 23.14 23.20 2,243,617 -0.36(-1.55%)
Oct 24, 2011 23.28 23.63 23.25 23.56 521,080 +0.39(+1.67%)
Oct 21, 2011 22.86 23.18 22.78 23.17 1,644,081 +0.67(+2.97%)
Oct 20, 2011 22.84 22.89 22.36 22.51 1,776,056 -0.76(-3.26%)
Oct 19, 2011 23.52 23.52 23.20 23.27 387,631 -0.42(-1.76%)
Oct 18, 2011 23.17 23.79 23.11 23.68 987,196 +1.15(+5.12%)
Oct 17, 2011 22.71 22.82 22.49 22.53 701,526 -0.04(-0.17%)
Oct 14, 2011 22.27 22.67 22.26 22.57 1,345,156 -0.30(-1.33%)
Oct 13, 2011 22.75 22.92 22.51 22.87 830,012 -0.08(-0.36%)
Oct 12, 2011 22.83 23.16 22.77 22.95 1,172,937 +0.11(+0.46%)
Oct 11, 2011 23.05 23.18 22.79 22.85 2,209,762 +0.24(+1.04%)
Oct 10, 2011 22.45 22.70 22.31 22.61 1,198,687 +0.49(+2.19%)
Oct 07, 2011 22.23 22.42 22.11 22.13 1,461,466 -0.32(-1.42%)
Oct 06, 2011 22.38 22.45 22.24 22.45 646,557 +0.32(+1.44%)
Oct 05, 2011 21.90 22.17 21.68 22.13 516,048 +0.23(+1.04%)
Oct 04, 2011 21.51 21.91 21.27 21.90 1,599,960 +0.10(+0.45%)
Oct 03, 2011 22.28 22.51 21.73 21.80 636,984 -0.31(-1.41%)
Sep 30, 2011 22.57 22.61 22.10 22.11 739,759 -0.85(-3.70%)
Sep 29, 2011 23.05 23.14 22.64 22.96 1,348,911 +0.42(+1.88%)
Sep 28, 2011 22.91 22.99 22.51 22.54 812,033 -0.35(-1.52%)
Sep 27, 2011 23.03 23.27 22.77 22.89 558,163 +0.19(+0.84%)
Sep 26, 2011 22.42 22.72 22.20 22.70 509,408 +0.54(+2.43%)
Sep 23, 2011 22.12 22.27 22.00 22.16 969,399 +0.08(+0.34%)
Sep 22, 2011 22.28 22.35 21.95 22.08 1,257,396 -0.79(-3.45%)
Sep 21, 2011 23.47 23.61 22.87 22.87 515,043 -0.69(-2.93%)
Sep 20, 2011 23.66 23.74 23.39 23.56 580,218 -0.30(-1.27%)
Sep 19, 2011 23.61 23.93 23.47 23.86 615,558 -0.08(-0.35%)
Sep 16, 2011 24.15 24.27 23.75 23.95 598,042 -0.06(-0.25%)
Sep 15, 2011 23.70 24.01 23.63 24.01 658,734 +0.83(+3.60%)
Sep 14, 2011 22.92 23.36 22.73 23.17 798,929 +0.40(+1.77%)
Sep 13, 2011 22.60 22.82 22.45 22.77 485,055 +0.44(+1.97%)
Sep 12, 2011 22.11 22.36 21.92 22.33 1,239,814 -0.17(-0.77%)
Sep 09, 2011 22.79 22.82 22.29 22.51 1,403,842 -0.68(-2.91%)
Sep 08, 2011 23.23 23.42 23.09 23.18 460,698 -0.41(-1.74%)
Sep 07, 2011 23.40 23.59 23.34 23.59 763,243 +0.38(+1.63%)
Sep 06, 2011 23.00 23.23 22.89 23.21 1,022,789 -1.02(-4.23%)
Sep 02, 2011 24.42 24.46 24.11 24.24 893,952 -0.66(-2.65%)
Sep 01, 2011 25.02 25.22 24.84 24.90 1,254,537 +0.27(+1.08%)
Aug 31, 2011 24.56 24.76 24.38 24.63 1,014,977 +0.49(+2.01%)
Aug 30, 2011 24.04 24.33 23.95 24.14 1,183,039 -0.13(-0.53%)
Aug 29, 2011 23.99 28.81 23.96 24.27 1,092,798 +0.26(+1.07%)
Aug 26, 2011 23.75 24.08 23.61 24.02 1,281,603 +0.27(+1.15%)
Aug 25, 2011 24.08 24.23 23.63 23.74 917,296 +0.52(+2.25%)
Aug 24, 2011 23.05 23.39 23.02 23.22 1,077,779 -0.38(-1.61%)
Aug 23, 2011 23.38 23.61 23.16 23.60 909,050 +0.31(+1.34%)
Aug 22, 2011 23.57 23.65 23.17 23.29 1,533,985 -0.12(-0.52%)
Aug 19, 2011 23.63 23.97 23.36 23.41 900,908 -0.43(-1.81%)
Aug 18, 2011 24.36 24.36 23.54 23.84 3,356,932 -1.49(-5.87%)
Aug 17, 2011 25.46 25.60 25.19 25.33 1,296,091 -0.41(-1.59%)
Aug 16, 2011 25.75 25.94 25.57 25.74 621,307 -0.45(-1.71%)
Aug 15, 2011 26.01 26.20 25.82 26.19 626,418 +0.83(+3.26%)
Aug 12, 2011 25.50 25.67 25.18 25.36 1,207,686 -0.19(-0.74%)
Aug 11, 2011 25.12 25.85 25.03 25.55 2,376,210 +0.20(+0.81%)
Aug 10, 2011 26.03 26.03 25.32 25.34 2,954,116 -1.19(-4.49%)
Aug 09, 2011 27.00 26.93 25.78 26.53 3,528,841 +0.40(+1.54%)
Aug 08, 2011 27.00 27.38 26.01 26.13 1,744,707 -1.63(-5.87%)
Aug 05, 2011 27.99 28.10 27.10 27.76 1,228,056 +0.26(+0.94%)
Aug 04, 2011 28.20 28.33 27.46 27.51 1,691,223 -2.06(-6.95%)
Aug 03, 2011 29.66 29.73 29.16 29.56 1,174,725 -0.36(-1.22%)
Aug 02, 2011 30.25 30.41 29.83 29.93 717,539 -0.40(-1.33%)
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.