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 (%)
May 30, 2014 26.41 26.56 26.40 26.52 698,024 +0.23(+0.89%)
May 29, 2014 26.30 26.32 26.16 26.29 1,589,199 +0.20(+0.78%)
May 28, 2014 26.11 26.14 25.96 26.08 592,596 -0.21(-0.80%)
May 27, 2014 26.16 26.37 26.13 26.29 1,028,495 +0.13(+0.49%)
May 23, 2014 25.95 26.16 26.16 26.16 1,452,741 +0.30(+1.17%)
May 22, 2014 25.68 25.87 25.68 25.86 846,560 +0.28(+1.09%)
May 21, 2014 25.46 25.61 25.45 25.58 1,913,635 +0.25(+0.98%)
May 20, 2014 25.35 25.42 25.27 25.34 2,295,257 -0.02(-0.06%)
May 19, 2014 25.09 25.39 25.09 25.35 2,825,145 +0.21(+0.84%)
May 16, 2014 25.03 25.16 24.96 25.14 603,485 +0.22(+0.88%)
May 15, 2014 25.06 25.09 24.82 24.92 668,064 -0.32(-1.25%)
May 14, 2014 25.41 25.44 25.24 25.24 628,478 -0.22(-0.86%)
May 13, 2014 25.13 25.51 25.13 25.46 1,499,132 +0.67(+2.71%)
May 12, 2014 24.64 24.82 24.63 24.79 1,037,932 -0.04(-0.15%)
May 09, 2014 24.84 24.88 24.73 24.82 1,443,021 -0.09(-0.36%)
May 08, 2014 24.91 25.06 24.88 24.91 907,332 -0.38(-1.49%)
May 07, 2014 25.12 25.32 25.00 25.29 1,427,944 -0.08(-0.33%)
May 06, 2014 25.43 25.49 25.34 25.37 523,956 -0.11(-0.41%)
May 05, 2014 25.46 25.51 25.32 25.48 1,022,640 +0.06(+0.24%)
May 02, 2014 25.59 25.68 25.39 25.42 1,026,036 +0.04(+0.15%)
May 01, 2014 25.30 25.40 25.23 25.38 1,072,390 +0.28(+1.11%)
Apr 30, 2014 24.86 25.13 24.81 25.10 1,127,547 +0.38(+1.56%)
Apr 29, 2014 24.78 24.82 24.69 24.72 1,141,908 +0.08(+0.34%)
Apr 28, 2014 24.58 24.67 24.44 24.63 1,556,682 -0.26(-1.06%)
Apr 25, 2014 25.21 25.34 24.76 24.90 2,183,806 -0.49(-1.93%)
Apr 24, 2014 25.37 25.45 25.25 25.39 1,148,060 -0.13(-0.50%)
Apr 23, 2014 25.55 25.61 25.50 25.52 672,311 +0.15(+0.59%)
Apr 22, 2014 25.34 25.43 25.31 25.37 1,228,456 -0.12(-0.47%)
Apr 21, 2014 25.48 25.57 25.40 25.49 1,554,705 -0.27(-1.05%)
Apr 17, 2014 25.63 25.76 25.76 25.76 865,330 -0.29(-1.13%)
Apr 16, 2014 25.95 26.10 25.88 26.05 891,590 +0.36(+1.41%)
Apr 15, 2014 25.74 25.79 25.43 25.69 970,945 -0.09(-0.35%)
Apr 14, 2014 25.74 25.88 25.63 25.78 924,533 +0.35(+1.36%)
Apr 11, 2014 25.50 25.64 25.39 25.43 1,462,590 +0.32(+1.26%)
Apr 10, 2014 25.49 25.51 25.12 25.12 2,166,962 -0.66(-2.54%)
Apr 09, 2014 25.58 25.79 25.52 25.77 3,051,305 +0.32(+1.27%)
Apr 08, 2014 25.28 25.57 25.22 25.45 4,219,312 -0.51(-1.97%)
Apr 07, 2014 26.27 26.28 25.95 25.96 2,357,103 -0.60(-2.27%)
Apr 04, 2014 26.83 26.91 26.52 26.56 3,788,333 -0.26(-0.98%)
Apr 03, 2014 26.84 26.87 26.75 26.83 536,536 +0.06(+0.23%)
Apr 02, 2014 26.73 26.82 26.65 26.77 684,411 +0.23(+0.88%)
Apr 01, 2014 26.59 26.63 26.42 26.53 593,701 -0.11(-0.40%)
Mar 31, 2014 26.60 26.66 26.53 26.64 859,326 +0.38(+1.44%)
Mar 28, 2014 26.28 26.42 26.21 26.26 831,295 +0.22(+0.84%)
Mar 27, 2014 26.00 26.18 25.93 26.04 2,123,644 +0.08(+0.29%)
Mar 26, 2014 26.19 26.25 25.97 25.97 1,405,384 -0.15(-0.58%)
Mar 25, 2014 26.05 26.15 26.01 26.12 886,245 +0.19(+0.73%)
Mar 24, 2014 26.07 26.12 25.81 25.93 1,186,735 -0.46(-1.74%)
Mar 21, 2014 26.56 26.62 26.38 26.39 507,042 +0.01(+0.03%)
Mar 20, 2014 26.31 26.42 26.17 26.38 533,605 -0.15(-0.57%)
Mar 19, 2014 26.61 26.72 26.41 26.53 711,314 -0.12(-0.45%)
Mar 18, 2014 26.51 26.71 26.46 26.65 941,594 -0.41(-1.50%)
Mar 17, 2014 26.92 27.08 26.91 27.06 349,590 +0.32(+1.21%)
Mar 14, 2014 26.74 26.86 26.66 26.74 549,977 -0.28(-1.03%)
Mar 13, 2014 27.45 27.48 26.95 27.02 827,936 -0.54(-1.97%)
Mar 12, 2014 27.54 27.59 27.39 27.56 462,392 -0.25(-0.89%)
Mar 11, 2014 28.01 28.06 27.78 27.81 825,338 +0.24(+0.87%)
Mar 10, 2014 27.38 27.64 27.33 27.57 1,631,545 -0.41(-1.48%)
Mar 07, 2014 28.08 28.08 27.89 27.98 800,683 -0.14(-0.48%)
Mar 06, 2014 28.05 28.19 27.97 28.12 1,026,789 +0.29(+1.03%)
Mar 05, 2014 27.62 27.91 27.54 27.83 1,983,657 -0.01(-0.03%)
Mar 04, 2014 27.67 27.85 27.52 27.84 1,294,447 +0.40(+1.46%)
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.