Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.78 31.88 31.67 31.78 120,617 +0.26(+0.81%)
Nov 27, 2013 31.41 31.58 31.38 31.52 263,110 -0.07(-0.21%)
Nov 26, 2013 31.63 31.66 31.47 31.59 313,869 -0.38(-1.17%)
Nov 25, 2013 32.18 32.23 31.91 31.97 466,764 -0.07(-0.21%)
Nov 22, 2013 31.86 32.09 31.82 32.03 376,583 +0.20(+0.64%)
Nov 21, 2013 31.56 31.85 31.53 31.83 763,815 +0.93(+3.01%)
Nov 20, 2013 30.86 31.03 30.70 30.90 422,776 +0.16(+0.54%)
Nov 19, 2013 30.76 30.80 30.62 30.74 379,809 -0.20(-0.63%)
Nov 18, 2013 30.95 31.19 30.89 30.93 296,494 +0.05(+0.15%)
Nov 15, 2013 30.76 30.91 30.70 30.89 282,038 +0.18(+0.59%)
Nov 14, 2013 30.68 30.76 30.60 30.71 450,247 +0.11(+0.37%)
Nov 13, 2013 30.17 30.59 30.02 30.59 349,489 +0.53(+1.77%)
Nov 12, 2013 29.96 30.10 29.87 30.06 454,403 +0.23(+0.78%)
Nov 11, 2013 29.87 29.93 29.78 29.83 197,735 +0.11(+0.35%)
Nov 08, 2013 29.56 29.72 29.45 29.72 293,482 +0.38(+1.30%)
Nov 07, 2013 29.88 29.91 29.33 29.34 514,427 -0.59(-1.98%)
Nov 06, 2013 30.01 30.12 29.92 29.93 537,235 +0.02(+0.08%)
Nov 05, 2013 29.81 29.94 29.68 29.91 189,835 -0.15(-0.50%)
Nov 04, 2013 30.02 30.08 29.89 30.06 257,421 -0.02(-0.07%)
Nov 01, 2013 29.99 30.09 29.87 30.08 316,976 +0.11(+0.35%)
Oct 31, 2013 30.08 30.11 29.81 29.98 337,670 -0.13(-0.42%)
Oct 30, 2013 30.12 30.29 29.89 30.11 509,709 -0.07(-0.22%)
Oct 29, 2013 30.19 30.23 30.01 30.17 382,100 +0.35(+1.16%)
Oct 28, 2013 29.92 29.94 29.77 29.83 226,514 +0.08(+0.28%)
Oct 25, 2013 29.81 29.82 29.62 29.75 210,879 -0.10(-0.33%)
Oct 24, 2013 29.81 29.92 29.65 29.84 259,029 +0.37(+1.25%)
Oct 23, 2013 29.54 29.60 29.36 29.48 376,468 -0.94(-3.08%)
Oct 22, 2013 30.34 30.45 30.27 30.41 410,633 +0.05(+0.17%)
Oct 21, 2013 30.32 30.36 30.19 30.36 339,870 +0.05(+0.17%)
Oct 18, 2013 30.29 30.37 30.13 30.31 309,742 +0.01(+0.02%)
Oct 17, 2013 30.04 30.32 30.00 30.30 416,054 +0.33(+1.10%)
Oct 16, 2013 29.74 29.99 29.69 29.97 251,738 +0.29(+0.96%)
Oct 15, 2013 29.93 29.99 29.69 29.69 275,985 -0.44(-1.47%)
Oct 14, 2013 29.88 30.25 29.78 30.13 240,969 +0.03(+0.10%)
Oct 11, 2013 29.84 30.10 29.71 30.10 503,153 +0.03(+0.10%)
Oct 10, 2013 29.84 30.07 29.78 30.07 921,659 +0.76(+2.59%)
Oct 09, 2013 29.11 29.33 28.88 29.31 613,497 +0.83(+2.92%)
Oct 08, 2013 28.73 28.77 28.40 28.48 316,719 +0.04(+0.13%)
Oct 07, 2013 28.45 28.68 28.33 28.44 278,794 -0.35(-1.20%)
Oct 04, 2013 28.64 28.81 28.50 28.79 309,977 +0.23(+0.79%)
Oct 03, 2013 28.76 28.84 28.45 28.56 428,144 -0.16(-0.55%)
Oct 02, 2013 28.58 28.72 28.29 28.72 260,395 +0.04(+0.16%)
Oct 01, 2013 28.81 28.92 28.57 28.67 437,419 +0.06(+0.21%)
Sep 30, 2013 28.55 28.70 28.39 28.61 407,965 -0.44(-1.50%)
Sep 27, 2013 29.03 29.09 28.96 29.05 197,632 -0.35(-1.20%)
Sep 26, 2013 29.31 29.46 29.18 29.40 258,994 +0.32(+1.11%)
Sep 25, 2013 29.16 29.16 28.95 29.08 226,370 -0.00(-0.01%)
Sep 24, 2013 29.10 29.29 28.98 29.08 300,307 +0.03(+0.10%)
Sep 23, 2013 29.13 29.14 28.89 29.05 269,227 +0.02(+0.05%)
Sep 20, 2013 29.26 29.37 28.98 29.04 1,175,383 -0.52(-1.74%)
Sep 19, 2013 29.69 29.73 29.51 29.55 473,359 -0.16(-0.53%)
Sep 18, 2013 28.90 29.75 28.90 29.71 994,753 +0.84(+2.92%)
Sep 17, 2013 28.73 28.96 28.63 28.87 593,124 -0.12(-0.41%)
Sep 16, 2013 29.01 29.10 28.87 28.98 589,661 +0.25(+0.86%)
Sep 13, 2013 28.70 28.76 28.46 28.74 274,256 +0.10(+0.34%)
Sep 12, 2013 28.73 28.87 28.60 28.64 2,573,745 -0.23(-0.80%)
Sep 11, 2013 28.72 28.90 28.63 28.87 509,319 -0.20(-0.69%)
Sep 10, 2013 29.11 29.24 29.07 29.07 625,923 +0.09(+0.31%)
Sep 09, 2013 28.74 28.98 28.66 28.98 338,862 +0.60(+2.13%)
Sep 06, 2013 28.37 28.51 28.09 28.38 592,482 +0.19(+0.66%)
Sep 05, 2013 27.98 28.24 27.98 28.19 795,736 +0.52(+1.86%)
Sep 04, 2013 27.37 27.76 27.24 27.68 954,312 +0.44(+1.62%)
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.