Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.57 23.57 23.16 23.24 521,067 -0.50(-2.12%)
Aug 28, 2009 23.73 23.95 23.58 23.74 434,918 -0.05(-0.22%)
Aug 27, 2009 23.62 23.87 23.49 23.79 708,751 +0.21(+0.88%)
Aug 26, 2009 23.77 23.77 23.47 23.58 379,432 -0.15(-0.63%)
Aug 25, 2009 23.63 23.97 23.63 23.73 681,381 -0.02(-0.09%)
Aug 24, 2009 23.80 23.93 23.69 23.75 458,066 -0.03(-0.12%)
Aug 21, 2009 23.66 23.89 23.52 23.78 926,960 -0.54(-2.23%)
Aug 20, 2009 24.32 24.39 24.10 24.33 499,633 +0.01(+0.06%)
Aug 19, 2009 23.95 24.42 23.85 24.31 837,696 +0.65(+2.73%)
Aug 18, 2009 23.32 23.78 23.32 23.67 661,152 +0.36(+1.56%)
Aug 17, 2009 23.55 23.63 23.15 23.30 568,440 -0.73(-3.02%)
Aug 14, 2009 24.07 24.17 23.81 24.03 660,117 +0.18(+0.75%)
Aug 13, 2009 24.03 24.03 23.61 23.85 737,323 +0.17(+0.72%)
Aug 12, 2009 23.46 23.85 23.46 23.68 818,643 -0.02(-0.09%)
Aug 11, 2009 23.71 23.87 23.65 23.70 904,202 -0.61(-2.50%)
Aug 10, 2009 24.39 24.39 23.93 24.31 893,732 +0.19(+0.80%)
Aug 07, 2009 24.24 24.41 24.05 24.12 981,444 -0.07(-0.31%)
Aug 06, 2009 24.47 24.47 24.04 24.19 1,039,884 +0.52(+2.19%)
Aug 05, 2009 23.52 23.75 23.41 23.67 941,545 -0.19(-0.81%)
Aug 04, 2009 24.21 24.21 23.66 23.87 891,085 -0.39(-1.62%)
Aug 03, 2009 24.10 24.39 24.10 24.26 933,372 +0.43(+1.80%)
Jul 31, 2009 23.95 23.95 23.53 23.83 1,315,460 -0.11(-0.46%)
Jul 30, 2009 23.51 24.10 23.45 23.94 1,461,771 +1.17(+5.15%)
Jul 29, 2009 22.02 22.90 21.80 22.77 2,032,946 +1.48(+6.93%)
Jul 28, 2009 21.27 21.45 21.19 21.29 696,070 -0.16(-0.76%)
Jul 27, 2009 21.24 21.46 21.14 21.46 603,467 +0.43(+2.05%)
Jul 24, 2009 20.91 21.08 20.80 21.03 2,797 +0.03(+0.14%)
Jul 23, 2009 20.63 21.11 20.48 21.00 987,202 +0.45(+2.20%)
Jul 22, 2009 20.31 20.62 20.28 20.54 660,525 +0.30(+1.46%)
Jul 21, 2009 20.07 20.40 20.07 20.25 745,722 +0.22(+1.11%)
Jul 20, 2009 19.79 20.06 19.77 20.02 933,205 +0.27(+1.35%)
Jul 17, 2009 19.58 19.77 19.53 19.76 477,798 -0.07(-0.37%)
Jul 16, 2009 19.81 19.88 19.66 19.83 613,357 +0.04(+0.19%)
Jul 15, 2009 19.58 19.79 19.48 19.79 605,670 +0.30(+1.52%)
Jul 14, 2009 19.59 19.59 19.21 19.50 1,357,107 +0.09(+0.46%)
Jul 13, 2009 19.17 19.42 19.17 19.41 649,699 +0.66(+3.52%)
Jul 10, 2009 18.65 18.82 18.61 18.75 438,169 +0.04(+0.24%)
Jul 09, 2009 18.69 18.82 18.54 18.70 944,824 -0.09(-0.47%)
Jul 08, 2009 18.95 18.95 18.62 18.79 1,570,560 -0.62(-3.21%)
Jul 07, 2009 19.46 19.71 19.36 19.42 916,653 -0.54(-2.71%)
Jul 06, 2009 19.79 20.02 19.79 19.96 1,246,848 +0.45(+2.32%)
Jul 02, 2009 19.73 19.90 19.47 19.51 877,543 -0.90(-4.40%)
Jul 01, 2009 20.25 20.59 20.25 20.40 434,523 +0.10(+0.51%)
Jun 30, 2009 20.22 20.52 20.11 20.30 889,460 -0.16(-0.76%)
Jun 29, 2009 20.17 20.49 20.15 20.45 431,952 +0.05(+0.25%)
Jun 26, 2009 20.54 20.54 20.33 20.40 591,829 -0.15(-0.72%)
Jun 25, 2009 20.21 20.62 20.17 20.55 873,699 +0.60(+3.01%)
Jun 24, 2009 20.13 20.34 19.85 19.95 814,962 +0.10(+0.49%)
Jun 23, 2009 19.76 19.99 19.70 19.85 652,083 +0.36(+1.83%)
Jun 22, 2009 19.91 19.91 19.48 19.50 920,257 -0.72(-3.56%)
Jun 19, 2009 20.33 20.33 20.07 20.22 652,919 +0.02(+0.11%)
Jun 18, 2009 20.18 20.37 20.07 20.19 936,192 -0.27(-1.30%)
Jun 17, 2009 20.31 20.57 20.10 20.46 733,351 +0.16(+0.80%)
Jun 16, 2009 20.64 20.72 20.29 20.30 1,191,797 -0.47(-2.25%)
Jun 15, 2009 21.17 21.17 20.58 20.77 725,219 -0.64(-2.98%)
Jun 12, 2009 21.37 21.43 21.14 21.40 885,229 -0.34(-1.57%)
Jun 11, 2009 21.69 22.03 21.56 21.74 1,124,998 -0.12(-0.54%)
Jun 10, 2009 21.99 22.03 21.62 21.86 1,691,355 -0.06(-0.27%)
Jun 09, 2009 21.82 22.06 21.69 21.92 1,507,866 -0.09(-0.40%)
Jun 08, 2009 21.76 22.19 21.69 22.01 2,169,573 +0.06(+0.27%)
Jun 05, 2009 21.80 22.16 21.74 21.95 1,601,851 -0.05(-0.24%)
Jun 04, 2009 22.18 22.18 21.86 22.00 896,526 +0.14(+0.64%)
Jun 03, 2009 21.91 22.00 21.60 21.86 989,768 -0.13(-0.61%)
Jun 02, 2009 21.99 22.14 21.77 22.00 1,281,260 -0.08(-0.37%)
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.