Honda Motor Company ADR (NY: HMC )

32.72 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.93 20.29 19.93 20.29 427,837 +0.47(+2.40%)
Aug 30, 2005 20.00 20.00 19.70 19.82 387,773 -0.18(-0.90%)
Aug 29, 2005 19.93 20.03 19.90 20.00 183,605 -0.10(-0.49%)
Aug 26, 2005 20.16 20.21 20.06 20.10 239,986 -0.09(-0.45%)
Aug 25, 2005 20.15 20.22 20.13 20.19 315,604 +0.20(+1.02%)
Aug 24, 2005 19.94 20.05 19.91 19.98 531,048 +0.32(+1.61%)
Aug 23, 2005 19.60 19.69 19.60 19.67 170,206 +0.11(+0.54%)
Aug 22, 2005 19.52 19.57 19.30 19.56 382,997 +0.10(+0.50%)
Aug 19, 2005 19.46 19.52 19.39 19.46 178,166 +0.02(+0.08%)
Aug 18, 2005 19.34 19.45 19.24 19.45 825,825 -0.19(-0.96%)
Aug 17, 2005 19.60 19.65 19.49 19.64 209,739 +0.08(+0.42%)
Aug 16, 2005 19.58 19.72 19.49 19.55 559,571 -0.06(-0.31%)
Aug 15, 2005 19.56 19.66 19.37 19.61 396,396 -0.21(-1.06%)
Aug 12, 2005 19.71 19.90 19.67 19.82 211,862 +0.00(+0.00%)
Aug 11, 2005 19.79 19.92 19.72 19.82 366,547 +0.17(+0.88%)
Aug 10, 2005 19.64 19.92 19.61 19.65 395,732 +0.31(+1.60%)
Aug 09, 2005 19.25 19.41 19.21 19.34 294,378 +0.00(+0.00%)
Aug 08, 2005 19.34 19.50 19.30 19.34 195,810 +0.15(+0.79%)
Aug 05, 2005 19.22 19.39 19.13 19.19 319,053 -0.46(-2.34%)
Aug 04, 2005 19.86 19.86 19.65 19.65 342,933 -0.28(-1.40%)
Aug 03, 2005 19.79 19.93 19.71 19.93 410,060 +0.18(+0.92%)
Aug 02, 2005 19.49 19.75 19.49 19.75 284,030 +0.27(+1.39%)
Aug 01, 2005 19.52 19.52 19.43 19.48 366,281 +0.05(+0.27%)
Jul 29, 2005 19.24 19.43 19.21 19.43 429,959 +0.23(+1.22%)
Jul 28, 2005 19.21 19.30 19.08 19.19 366,679 -0.03(-0.16%)
Jul 27, 2005 19.28 19.28 19.06 19.22 257,896 +0.34(+1.80%)
Jul 26, 2005 18.87 18.91 18.84 18.88 228,843 -0.01(-0.04%)
Jul 25, 2005 18.94 18.94 18.85 18.89 505,047 -0.14(-0.71%)
Jul 22, 2005 19.14 19.14 18.97 19.03 322,768 -0.28(-1.44%)
Jul 21, 2005 19.27 19.37 19.27 19.30 649,251 +0.14(+0.71%)
Jul 20, 2005 19.09 19.18 19.06 19.17 439,379 +0.08(+0.43%)
Jul 19, 2005 19.03 19.13 18.97 19.09 458,615 +0.21(+1.12%)
Jul 18, 2005 19.01 19.01 18.87 18.87 294,909 -0.10(-0.52%)
Jul 15, 2005 18.92 19.05 18.89 18.97 613,830 +0.09(+0.48%)
Jul 14, 2005 18.92 18.93 18.84 18.88 575,623 +0.03(+0.16%)
Jul 13, 2005 18.75 18.88 18.75 18.85 588,359 +0.03(+0.16%)
Jul 12, 2005 18.79 18.87 18.69 18.82 839,622 +0.20(+1.09%)
Jul 11, 2005 18.52 18.66 18.52 18.62 732,298 +0.23(+1.23%)
Jul 08, 2005 18.24 18.45 18.24 18.39 572,041 +0.04(+0.21%)
Jul 07, 2005 18.17 18.38 18.14 18.35 266,917 +0.11(+0.58%)
Jul 06, 2005 18.51 18.51 18.25 18.25 777,801 -0.29(-1.59%)
Jul 05, 2005 18.45 18.58 18.44 18.54 269,570 -0.08(-0.40%)
Jul 01, 2005 18.66 18.69 18.57 18.62 146,459 +0.07(+0.37%)
Jun 30, 2005 18.69 18.69 18.54 18.55 194,881 -0.11(-0.57%)
Jun 29, 2005 18.63 18.74 18.58 18.66 325,289 +0.04(+0.20%)
Jun 28, 2005 18.60 18.66 18.54 18.62 194,881 +0.15(+0.82%)
Jun 27, 2005 18.51 18.60 18.43 18.47 257,233 -0.05(-0.24%)
Jun 24, 2005 18.67 18.67 18.51 18.51 184,666 -0.08(-0.45%)
Jun 23, 2005 18.84 18.84 18.58 18.60 370,394 -0.32(-1.71%)
Jun 22, 2005 18.92 19.03 18.84 18.92 298,093 -0.03(-0.16%)
Jun 21, 2005 18.92 19.03 18.86 18.95 468,564 +0.10(+0.52%)
Jun 20, 2005 18.92 18.92 18.73 18.85 331,391 -0.23(-1.22%)
Jun 17, 2005 19.03 19.15 18.99 19.09 251,926 +0.18(+0.96%)
Jun 16, 2005 18.82 18.95 18.78 18.91 246,089 +0.08(+0.44%)
Jun 15, 2005 18.81 18.87 18.69 18.82 143,275 +0.02(+0.08%)
Jun 14, 2005 18.65 18.82 18.65 18.81 174,318 +0.23(+1.26%)
Jun 13, 2005 18.52 18.69 18.52 18.57 214,913 -0.05(-0.28%)
Jun 10, 2005 18.57 18.69 18.54 18.63 197,800 +0.05(+0.24%)
Jun 09, 2005 18.59 18.62 18.48 18.58 178,829 -0.15(-0.80%)
Jun 08, 2005 18.74 18.83 18.72 18.73 418,550 +0.15(+0.81%)
Jun 07, 2005 18.61 18.69 18.57 18.58 431,419 -0.26(-1.40%)
Jun 06, 2005 18.78 18.84 18.69 18.84 278,459 +0.20(+1.05%)
Jun 03, 2005 18.77 18.79 18.61 18.65 288,143 -0.01(-0.04%)
Jun 02, 2005 18.66 18.69 18.54 18.66 364,557 -0.12(-0.64%)
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.