Honda Motor Company ADR (NY: HMC )

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.47 16.47 16.11 16.38 847,103 -0.19(-1.16%)
Nov 26, 2008 15.91 16.57 15.74 16.57 1,562,957 +0.39(+2.43%)
Nov 25, 2008 16.18 16.49 15.75 16.18 1,612,022 +0.25(+1.58%)
Nov 24, 2008 15.23 16.15 15.11 15.92 1,846,599 +0.86(+5.71%)
Nov 21, 2008 14.63 15.07 14.05 15.06 2,052,933 +0.87(+6.11%)
Nov 20, 2008 14.79 14.91 14.02 14.20 3,078,043 -0.56(-3.77%)
Nov 19, 2008 15.57 15.64 14.71 14.75 1,364,110 -1.10(-6.93%)
Nov 18, 2008 16.00 16.00 15.35 15.85 1,015,937 -0.24(-1.48%)
Nov 17, 2008 16.08 16.51 15.86 16.09 1,149,368 +0.03(+0.18%)
Nov 14, 2008 16.00 16.61 15.86 16.06 0 -0.56(-3.39%)
Nov 13, 2008 15.50 16.64 15.27 16.62 2,034,416 +1.12(+7.22%)
Nov 12, 2008 15.95 15.97 15.43 15.50 899,195 -0.79(-4.83%)
Nov 11, 2008 16.43 16.74 16.15 16.29 990,730 -1.02(-5.87%)
Nov 10, 2008 17.77 17.77 16.97 17.30 1,215,803 +0.06(+0.34%)
Nov 07, 2008 16.69 17.41 16.69 17.24 1,148,524 +0.63(+3.79%)
Nov 06, 2008 18.89 18.89 16.35 16.61 2,362,512 -2.87(-14.73%)
Nov 05, 2008 20.03 20.48 19.48 19.48 2,569,404 +0.52(+2.74%)
Nov 04, 2008 18.18 19.01 18.18 18.96 1,629,277 +0.62(+3.35%)
Nov 03, 2008 18.43 18.69 18.04 18.35 841,995 -0.02(-0.12%)
Oct 31, 2008 18.56 18.84 17.90 18.37 2,039,330 -1.49(-7.51%)
Oct 30, 2008 20.21 20.48 19.44 19.86 2,308,985 +1.36(+7.38%)
Oct 29, 2008 18.55 19.16 18.25 18.50 3,173,754 +1.62(+9.63%)
Oct 28, 2008 14.83 16.87 14.83 16.87 2,381,188 +2.77(+19.61%)
Oct 27, 2008 14.80 14.94 14.09 14.11 1,318,684 -1.19(-7.76%)
Oct 24, 2008 14.83 15.77 14.83 15.29 1,817,724 -0.50(-3.15%)
Oct 23, 2008 15.73 16.06 14.99 15.79 1,671,886 -0.25(-1.57%)
Oct 22, 2008 16.69 17.34 15.63 16.04 1,732,409 -1.13(-6.57%)
Oct 21, 2008 17.61 17.64 17.01 17.17 2,020,141 -0.13(-0.73%)
Oct 20, 2008 16.41 17.30 16.41 17.30 1,431,809 +1.08(+6.63%)
Oct 17, 2008 16.00 16.78 15.69 16.22 0 +0.21(+1.30%)
Oct 16, 2008 15.82 16.69 14.70 16.01 2,096,508 +0.76(+4.96%)
Oct 15, 2008 17.43 17.43 15.13 15.26 2,115,988 -2.43(-13.75%)
Oct 14, 2008 18.53 19.29 17.13 17.69 1,964,038 +0.67(+3.97%)
Oct 13, 2008 16.92 17.08 16.32 17.01 2,520,962 +2.03(+13.56%)
Oct 10, 2008 15.99 15.99 14.05 14.98 3,224,117 -1.19(-7.38%)
Oct 09, 2008 17.42 17.87 15.93 16.18 2,985,448 -0.88(-5.17%)
Oct 08, 2008 17.61 17.61 16.51 17.06 2,747,943 -0.82(-4.60%)
Oct 07, 2008 18.24 18.70 17.80 17.88 2,531,260 -0.91(-4.85%)
Oct 06, 2008 18.98 19.11 18.01 18.79 1,924,710 -0.96(-4.84%)
Oct 03, 2008 20.33 20.46 19.65 19.75 0 -0.71(-3.48%)
Oct 02, 2008 21.47 21.50 20.43 20.46 1,004,500 -1.49(-6.79%)
Oct 01, 2008 22.21 22.31 21.82 21.95 1,164,649 -0.38(-1.69%)
Sep 30, 2008 21.52 22.52 21.52 22.33 1,007,727 +0.88(+4.08%)
Sep 29, 2008 22.37 22.58 20.91 21.46 1,609,262 -2.28(-9.59%)
Sep 26, 2008 23.18 23.75 23.12 23.73 0 +0.23(+0.98%)
Sep 25, 2008 23.04 23.75 23.04 23.50 1,067,821 +0.18(+0.76%)
Sep 24, 2008 23.58 23.73 23.21 23.32 931,943 -0.11(-0.47%)
Sep 23, 2008 23.51 24.14 23.04 23.44 1,028,471 -0.36(-1.53%)
Sep 22, 2008 24.29 25.43 23.69 23.80 986,746 -0.34(-1.41%)
Sep 19, 2008 23.55 24.32 23.21 24.14 0 +1.50(+6.62%)
Sep 18, 2008 22.29 23.12 21.95 22.64 3,645,947 +0.39(+1.77%)
Sep 17, 2008 23.27 23.27 22.17 22.25 1,695,255 -1.57(-6.60%)
Sep 16, 2008 23.31 23.85 22.94 23.82 1,559,639 +0.34(+1.45%)
Sep 15, 2008 23.29 23.80 23.18 23.48 1,223,948 -0.79(-3.27%)
Sep 12, 2008 24.08 24.31 23.86 24.27 0 -0.76(-3.02%)
Sep 11, 2008 24.50 25.05 24.15 25.03 1,100,187 -0.05(-0.21%)
Sep 10, 2008 24.93 25.33 24.87 25.08 3,504,117 +1.24(+5.19%)
Sep 09, 2008 24.27 24.45 23.84 23.84 1,198,949 -1.05(-4.20%)
Sep 08, 2008 25.05 25.06 24.46 24.89 1,599,850 -0.16(-0.62%)
Sep 05, 2008 24.92 25.10 24.52 25.05 0 +0.68(+2.80%)
Sep 04, 2008 24.84 24.89 24.30 24.36 1,468,734 +0.04(+0.15%)
Sep 03, 2008 24.10 24.34 23.96 24.33 1,423,386 +1.08(+4.63%)
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.