Honda Motor Company ADR (NY: HMC )

32.60 +0.87 (+2.74%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.02 18.17 18.01 18.17 280,183 +0.20(+1.09%)
Apr 28, 2005 18.09 18.16 17.90 17.97 236,802 -0.24(-1.32%)
Apr 27, 2005 18.24 18.31 18.10 18.21 245,028 -0.11(-0.58%)
Apr 26, 2005 18.57 18.57 18.28 18.32 347,709 -0.49(-2.61%)
Apr 25, 2005 18.51 18.81 18.51 18.81 453,971 +0.29(+1.59%)
Apr 22, 2005 18.50 18.66 18.38 18.51 190,636 +0.02(+0.08%)
Apr 21, 2005 18.17 18.50 18.17 18.50 281,245 +0.22(+1.20%)
Apr 20, 2005 18.35 18.37 18.20 18.28 272,489 -0.20(-1.10%)
Apr 19, 2005 18.28 18.50 18.26 18.48 223,669 +0.31(+1.70%)
Apr 18, 2005 18.17 18.32 18.13 18.17 526,007 -0.36(-1.95%)
Apr 15, 2005 18.74 18.78 18.51 18.54 330,728 -0.35(-1.84%)
Apr 14, 2005 19.01 19.03 18.86 18.88 507,434 -0.29(-1.49%)
Apr 13, 2005 19.22 19.27 19.10 19.17 324,360 -0.08(-0.43%)
Apr 12, 2005 19.20 19.28 19.00 19.25 171,002 -0.02(-0.12%)
Apr 11, 2005 19.38 19.38 19.22 19.27 224,598 -0.14(-0.74%)
Apr 08, 2005 19.52 19.52 19.42 19.42 356,995 -0.14(-0.69%)
Apr 07, 2005 19.46 19.60 19.46 19.55 312,155 +0.15(+0.78%)
Apr 06, 2005 19.49 19.52 19.39 19.40 282,704 +0.11(+0.59%)
Apr 05, 2005 19.23 19.34 19.19 19.29 278,061 +0.33(+1.75%)
Apr 04, 2005 18.77 18.98 18.69 18.96 233,486 +0.13(+0.68%)
Apr 01, 2005 19.00 19.09 18.75 18.83 202,178 -0.05(-0.24%)
Mar 31, 2005 19.03 19.03 18.84 18.87 410,060 -0.02(-0.08%)
Mar 30, 2005 19.00 19.04 18.89 18.89 297,562 +0.03(+0.16%)
Mar 29, 2005 19.06 19.07 18.85 18.86 506,108 -0.40(-2.07%)
Mar 28, 2005 19.26 19.33 19.16 19.26 384,987 +0.26(+1.35%)
Mar 24, 2005 18.96 19.08 18.78 19.00 481,963 +0.17(+0.92%)
Mar 23, 2005 18.96 18.97 18.79 18.83 708,817 -0.05(-0.28%)
Mar 22, 2005 19.09 19.18 18.87 18.88 634,658 -0.28(-1.46%)
Mar 21, 2005 19.26 19.26 19.14 19.16 578,409 -0.10(-0.51%)
Mar 18, 2005 19.37 19.39 19.22 19.26 695,152 -0.16(-0.82%)
Mar 17, 2005 19.53 19.53 19.36 19.42 418,020 -0.25(-1.26%)
Mar 16, 2005 19.49 19.67 19.34 19.67 955,039 +0.18(+0.93%)
Mar 15, 2005 19.62 19.67 19.49 19.49 459,013 -0.22(-1.11%)
Mar 14, 2005 19.78 19.78 19.64 19.70 411,387 -0.34(-1.69%)
Mar 11, 2005 20.05 20.19 20.00 20.04 440,307 -0.23(-1.15%)
Mar 10, 2005 20.35 20.35 20.21 20.28 194,881 -0.20(-0.99%)
Mar 09, 2005 20.49 20.58 20.42 20.48 217,036 +0.06(+0.30%)
Mar 08, 2005 20.58 20.58 20.41 20.42 172,726 +0.03(+0.15%)
Mar 07, 2005 20.47 20.47 20.37 20.39 257,365 -0.04(-0.18%)
Mar 04, 2005 20.31 20.50 20.25 20.43 261,212 +0.20(+0.97%)
Mar 03, 2005 20.31 20.41 20.16 20.23 303,665 -0.08(-0.41%)
Mar 02, 2005 20.19 20.41 20.15 20.31 249,007 +0.13(+0.64%)
Mar 01, 2005 20.24 20.34 20.13 20.19 207,086 -0.05(-0.26%)
Feb 28, 2005 20.34 20.34 20.10 20.24 305,256 +0.08(+0.37%)
Feb 25, 2005 19.99 20.17 19.99 20.16 146,857 +0.19(+0.94%)
Feb 24, 2005 19.98 20.05 19.88 19.98 262,937 +0.14(+0.72%)
Feb 23, 2005 19.88 19.88 19.73 19.83 214,780 -0.10(-0.49%)
Feb 22, 2005 20.24 20.24 19.88 19.93 252,722 -0.27(-1.34%)
Feb 18, 2005 20.06 20.23 20.06 20.20 348,637 +0.36(+1.82%)
Feb 17, 2005 19.88 19.98 19.80 19.84 487,800 -0.10(-0.49%)
Feb 16, 2005 19.93 19.94 19.74 19.94 371,057 -0.09(-0.45%)
Feb 15, 2005 19.94 20.11 19.90 20.03 823,437 +0.29(+1.45%)
Feb 14, 2005 19.73 19.78 19.67 19.74 286,286 +0.26(+1.35%)
Feb 11, 2005 19.41 19.52 19.40 19.48 431,286 +0.05(+0.27%)
Feb 10, 2005 19.41 19.49 19.37 19.43 306,052 -0.07(-0.35%)
Feb 09, 2005 19.64 19.64 19.46 19.49 788,680 -0.07(-0.35%)
Feb 08, 2005 19.67 19.67 19.51 19.56 1,031,320 -0.06(-0.31%)
Feb 07, 2005 19.71 19.73 19.60 19.62 340,943 -0.27(-1.36%)
Feb 04, 2005 19.85 19.92 19.81 19.89 537,018 +0.16(+0.80%)
Feb 03, 2005 19.69 19.74 19.58 19.73 387,242 -0.21(-1.06%)
Feb 02, 2005 19.86 19.99 19.86 19.95 215,974 +0.17(+0.84%)
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.