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 (%)
Feb 28, 2007 28.00 28.21 27.69 28.00 1,287,757 -0.03(-0.11%)
Feb 27, 2007 28.93 29.10 27.42 28.03 1,420,950 -1.06(-3.65%)
Feb 26, 2007 29.09 29.22 28.91 29.10 686,090 +0.33(+1.15%)
Feb 23, 2007 28.71 28.85 28.64 28.76 640,628 +0.05(+0.18%)
Feb 22, 2007 28.80 28.87 28.64 28.71 652,170 -0.13(-0.44%)
Feb 21, 2007 28.59 28.93 28.58 28.84 817,467 -0.54(-1.85%)
Feb 20, 2007 29.44 29.44 29.24 29.38 804,334 -0.08(-0.26%)
Feb 16, 2007 29.45 29.53 29.38 29.46 779,924 -0.71(-2.35%)
Feb 15, 2007 30.01 30.22 29.90 30.17 813,355 -0.57(-1.86%)
Feb 14, 2007 30.40 30.77 30.40 30.74 1,070,117 +0.21(+0.69%)
Feb 13, 2007 30.28 30.63 30.26 30.53 1,214,056 +0.89(+3.00%)
Feb 12, 2007 29.59 30.00 29.59 29.64 820,278 -0.20(-0.66%)
Feb 09, 2007 30.07 30.25 29.78 29.84 1,097,120 +0.54(+1.83%)
Feb 08, 2007 29.14 29.44 29.14 29.30 649,649 +0.22(+0.75%)
Feb 07, 2007 29.18 29.18 28.95 29.08 446,144 +0.05(+0.18%)
Feb 06, 2007 28.89 29.09 28.58 29.03 1,274,491 +0.63(+2.23%)
Feb 05, 2007 28.27 28.51 28.24 28.40 1,261,888 -0.43(-1.49%)
Feb 02, 2007 29.36 29.36 28.57 28.82 2,252,082 -0.72(-2.45%)
Feb 01, 2007 29.75 29.92 29.44 29.55 1,555,205 -0.10(-0.33%)
Jan 31, 2007 29.56 29.68 29.31 29.65 1,376,641 -0.28(-0.93%)
Jan 30, 2007 29.68 30.00 29.68 29.93 728,053 +0.51(+1.74%)
Jan 29, 2007 29.45 29.54 29.32 29.41 663,711 -0.04(-0.13%)
Jan 26, 2007 29.54 29.54 29.25 29.45 950,926 +0.08(+0.28%)
Jan 25, 2007 29.99 29.99 29.32 29.37 1,432,624 -1.27(-4.13%)
Jan 24, 2007 30.26 30.68 30.26 30.63 595,390 +0.72(+2.42%)
Jan 23, 2007 29.79 30.03 29.79 29.91 965,386 +0.44(+1.48%)
Jan 22, 2007 29.69 29.72 29.43 29.47 1,088,099 -0.60(-1.98%)
Jan 19, 2007 29.80 30.15 29.80 30.07 1,122,592 +0.44(+1.50%)
Jan 18, 2007 29.55 29.77 29.47 29.62 1,355,415 +0.67(+2.32%)
Jan 17, 2007 29.16 29.16 28.89 28.95 806,854 -0.25(-0.85%)
Jan 16, 2007 29.25 29.47 29.15 29.20 1,453,851 +0.18(+0.62%)
Jan 12, 2007 28.82 29.10 28.82 29.02 935,405 +0.38(+1.32%)
Jan 11, 2007 28.57 28.82 28.48 28.64 1,186,668 +0.05(+0.16%)
Jan 10, 2007 28.87 28.87 28.36 28.60 784,700 -0.73(-2.49%)
Jan 09, 2007 29.33 29.36 29.13 29.33 303,267 +0.02(+0.05%)
Jan 08, 2007 29.19 29.50 29.11 29.31 560,765 +0.17(+0.57%)
Jan 05, 2007 29.34 29.34 28.92 29.15 1,038,616 -1.03(-3.42%)
Jan 04, 2007 29.89 30.26 29.77 30.18 559,438 +0.25(+0.83%)
Jan 03, 2007 30.01 30.17 29.77 29.93 607,728 +0.13(+0.43%)
Dec 29, 2006 29.82 29.97 29.80 29.80 432,745 -0.10(-0.33%)
Dec 28, 2006 29.90 30.02 29.77 29.90 573,103 -0.13(-0.43%)
Dec 27, 2006 29.53 30.05 29.47 30.03 1,272,368 +0.81(+2.76%)
Dec 26, 2006 28.98 29.24 28.98 29.22 356,597 +0.29(+0.99%)
Dec 22, 2006 28.98 29.02 28.78 28.94 533,171 +0.38(+1.32%)
Dec 21, 2006 28.49 28.62 28.38 28.56 397,324 +0.33(+1.17%)
Dec 20, 2006 28.15 28.34 28.12 28.23 488,729 +0.47(+1.71%)
Dec 19, 2006 27.63 27.83 27.54 27.75 590,349 -0.02(-0.08%)
Dec 18, 2006 27.78 27.89 27.70 27.78 595,257 +0.42(+1.54%)
Dec 15, 2006 27.26 27.51 27.26 27.36 612,371 +0.20(+0.72%)
Dec 14, 2006 26.96 27.25 26.93 27.16 769,576 +0.20(+0.75%)
Dec 13, 2006 27.04 27.05 26.91 26.96 444,818 -0.17(-0.64%)
Dec 12, 2006 27.07 27.14 26.89 27.13 403,162 +0.23(+0.87%)
Dec 11, 2006 26.65 26.99 26.65 26.90 694,489 +0.31(+1.16%)
Dec 08, 2006 26.55 26.77 26.51 26.59 413,377 +0.08(+0.31%)
Dec 07, 2006 26.61 26.68 26.47 26.50 392,681 +0.22(+0.83%)
Dec 06, 2006 26.34 26.38 26.24 26.28 588,226 -0.04(-0.14%)
Dec 05, 2006 26.29 26.34 26.10 26.32 1,072,710 +0.10(+0.37%)
Dec 04, 2006 26.14 26.31 26.05 26.22 613,299 -0.05(-0.20%)
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.