Honda Motor Company ADR (NY: HMC )

37.13 -0.19 (-0.50%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.40 21.95 21.75 21.79 450,893 -0.62(-2.75%)
Feb 27, 2006 22.23 22.43 22.22 22.40 423,116 +0.50(+2.27%)
Feb 24, 2006 21.92 21.99 21.81 21.91 459,387 -0.21(-0.94%)
Feb 23, 2006 22.06 22.24 22.03 22.12 431,476 +0.28(+1.29%)
Feb 22, 2006 21.84 21.88 21.69 21.83 272,099 +0.13(+0.58%)
Feb 21, 2006 21.76 21.80 21.59 21.71 440,780 -0.06(-0.27%)
Feb 17, 2006 21.66 21.85 21.58 21.77 770,455 +0.14(+0.65%)
Feb 16, 2006 21.57 21.63 21.41 21.63 312,550 +0.10(+0.45%)
Feb 15, 2006 21.57 21.57 21.34 21.53 742,679 -0.07(-0.34%)
Feb 14, 2006 21.40 21.65 21.29 21.60 570,223 +0.43(+2.03%)
Feb 13, 2006 21.13 21.26 21.11 21.17 608,516 -0.25(-1.18%)
Feb 10, 2006 21.34 21.49 21.29 21.43 568,065 +0.08(+0.38%)
Feb 09, 2006 21.43 21.51 21.29 21.34 523,974 -0.06(-0.28%)
Feb 08, 2006 21.43 21.45 21.22 21.40 456,286 -0.01(-0.03%)
Feb 07, 2006 21.47 21.59 21.34 21.41 282,886 -0.05(-0.24%)
Feb 06, 2006 21.54 21.57 21.42 21.46 410,172 +0.19(+0.87%)
Feb 03, 2006 21.23 21.40 21.09 21.28 798,905 -0.13(-0.59%)
Feb 02, 2006 21.60 21.65 21.25 21.40 1,125,749 -0.15(-0.69%)
Feb 01, 2006 21.29 21.55 21.18 21.55 2,809,182 +0.45(+2.14%)
Jan 31, 2006 21.13 21.27 20.91 21.10 764,118 +0.16(+0.74%)
Jan 30, 2006 20.85 20.95 20.69 20.94 1,230,382 +0.04(+0.21%)
Jan 27, 2006 20.85 21.01 20.84 20.90 558,222 +0.09(+0.43%)
Jan 26, 2006 20.62 20.93 20.60 20.81 550,267 +0.50(+2.48%)
Jan 25, 2006 20.34 20.34 20.24 20.31 958,282 -0.31(-1.51%)
Jan 24, 2006 20.58 20.62 20.45 20.62 645,327 +0.04(+0.22%)
Jan 23, 2006 20.62 20.66 20.51 20.57 492,557 +0.23(+1.13%)
Jan 20, 2006 20.69 20.75 20.31 20.34 869,155 -0.18(-0.87%)
Jan 19, 2006 20.30 20.57 20.25 20.52 1,742,491 +0.22(+1.10%)
Jan 18, 2006 20.25 20.36 20.10 20.30 959,091 -0.21(-1.01%)
Jan 17, 2006 20.47 20.51 20.40 20.51 959,361 -0.55(-2.61%)
Jan 13, 2006 21.20 21.20 20.94 21.06 676,609 -0.26(-1.22%)
Jan 12, 2006 21.48 21.48 21.29 21.31 1,305,756 -0.47(-2.14%)
Jan 11, 2006 21.67 21.80 21.55 21.78 916,483 +0.21(+0.96%)
Jan 10, 2006 21.23 21.66 21.21 21.57 2,431,910 -0.90(-3.99%)
Jan 09, 2006 22.25 22.52 22.24 22.47 764,522 +0.28(+1.27%)
Jan 06, 2006 22.15 22.22 22.07 22.19 694,677 +0.10(+0.44%)
Jan 05, 2006 22.03 22.13 21.98 22.09 948,439 +0.07(+0.30%)
Jan 04, 2006 21.84 22.07 21.79 22.03 635,484 +0.25(+1.16%)
Jan 03, 2006 21.61 21.79 21.54 21.77 497,007 +0.29(+1.35%)
Dec 30, 2005 21.29 21.49 21.23 21.49 341,540 -0.04(-0.17%)
Dec 29, 2005 21.59 21.62 21.52 21.52 514,266 -0.17(-0.79%)
Dec 28, 2005 21.64 21.80 21.64 21.69 371,204 +0.20(+0.93%)
Dec 27, 2005 21.53 21.57 21.37 21.49 486,220 -0.34(-1.56%)
Dec 23, 2005 21.82 22.03 21.82 21.83 283,830 +0.07(+0.31%)
Dec 22, 2005 21.72 21.78 21.61 21.77 363,519 +0.07(+0.34%)
Dec 21, 2005 21.69 21.69 21.44 21.69 563,346 +0.35(+1.63%)
Dec 20, 2005 21.37 21.47 21.17 21.34 458,443 +0.07(+0.35%)
Dec 19, 2005 21.26 21.40 21.21 21.27 389,137 +0.13(+0.60%)
Dec 16, 2005 21.12 21.14 21.01 21.14 473,950 +0.19(+0.88%)
Dec 15, 2005 21.03 21.08 20.91 20.96 256,863 -0.30(-1.40%)
Dec 14, 2005 21.23 21.35 21.20 21.26 505,771 -0.19(-0.90%)
Dec 13, 2005 21.34 21.49 21.29 21.45 292,595 +0.19(+0.87%)
Dec 12, 2005 21.20 21.26 21.11 21.26 438,353 +0.01(+0.07%)
Dec 09, 2005 21.17 21.26 21.13 21.25 865,245 -0.06(-0.28%)
Dec 08, 2005 21.14 21.38 21.08 21.31 1,060,084 -0.16(-0.76%)
Dec 07, 2005 21.51 21.54 21.33 21.47 623,214 -0.15(-0.69%)
Dec 06, 2005 21.43 21.70 21.38 21.62 883,448 -0.10(-0.44%)
Dec 05, 2005 21.43 21.75 21.63 21.72 967,316 +0.36(+1.67%)
Dec 02, 2005 21.43 21.43 21.30 21.36 1,077,343 +0.26(+1.23%)
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.