Honda Motor Company ADR (NY: HMC )

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.13 14.20 14.09 14.10 200,097 +0.04(+0.26%)
Nov 27, 2002 13.95 14.20 13.95 14.06 182,029 +0.16(+1.12%)
Nov 26, 2002 14.05 14.05 13.91 13.91 303,516 -0.10(-0.69%)
Nov 25, 2002 13.94 14.08 13.84 14.00 231,244 +0.43(+3.17%)
Nov 22, 2002 13.59 13.65 13.50 13.57 352,732 -0.11(-0.81%)
Nov 21, 2002 13.63 13.71 13.39 13.68 283,965 -0.02(-0.16%)
Nov 20, 2002 13.51 13.94 13.42 13.71 319,427 +0.27(+2.04%)
Nov 19, 2002 13.52 13.52 13.33 13.43 386,036 -0.01(-0.11%)
Nov 18, 2002 13.59 13.59 13.36 13.45 282,886 -0.07(-0.55%)
Nov 15, 2002 13.27 13.53 13.27 13.52 211,558 +0.32(+2.42%)
Nov 14, 2002 13.14 13.28 13.08 13.20 157,219 +0.17(+1.31%)
Nov 13, 2002 13.02 13.08 12.87 13.03 188,905 +0.03(+0.23%)
Nov 12, 2002 12.90 13.01 12.68 13.00 215,333 +0.32(+2.51%)
Nov 11, 2002 12.98 12.98 12.62 12.68 282,752 -0.55(-4.15%)
Nov 08, 2002 13.46 13.48 13.16 13.23 246,885 +0.03(+0.22%)
Nov 07, 2002 13.19 13.35 13.16 13.20 253,627 +0.01(+0.06%)
Nov 06, 2002 13.27 13.27 13.09 13.19 384,688 -0.23(-1.71%)
Nov 05, 2002 13.25 13.42 13.24 13.42 353,945 -0.40(-2.90%)
Nov 04, 2002 14.24 14.24 13.82 13.82 422,712 -0.12(-0.85%)
Nov 01, 2002 13.42 13.94 13.42 13.94 267,515 +0.53(+3.98%)
Oct 31, 2002 13.50 13.53 13.30 13.41 323,607 -0.33(-2.38%)
Oct 30, 2002 13.52 13.97 13.50 13.74 274,661 +0.38(+2.83%)
Oct 29, 2002 13.02 13.42 12.99 13.36 9,573,387 -1.01(-7.02%)
Oct 28, 2002 14.82 14.82 14.28 14.37 659,889 -1.07(-6.92%)
Oct 25, 2002 15.29 15.57 15.23 15.43 117,981 +0.42(+2.77%)
Oct 24, 2002 15.27 15.35 14.91 15.02 204,277 -0.07(-0.49%)
Oct 23, 2002 14.95 15.09 14.91 15.09 210,614 +0.19(+1.24%)
Oct 22, 2002 14.87 15.04 14.85 14.91 251,469 -0.33(-2.14%)
Oct 21, 2002 15.11 15.27 14.99 15.23 216,412 +0.30(+2.04%)
Oct 18, 2002 15.06 15.12 14.91 14.93 137,398 -0.31(-2.04%)
Oct 17, 2002 15.41 15.41 15.14 15.24 132,004 +0.37(+2.49%)
Oct 16, 2002 14.94 15.12 14.69 14.87 143,600 +0.06(+0.40%)
Oct 15, 2002 14.65 14.93 14.61 14.81 244,728 +0.72(+5.11%)
Oct 14, 2002 14.19 14.28 13.94 14.09 173,939 -0.10(-0.68%)
Oct 11, 2002 14.27 14.46 14.09 14.19 284,774 +0.01(+0.11%)
Oct 10, 2002 13.76 14.25 13.73 14.17 260,369 +0.30(+2.19%)
Oct 09, 2002 14.17 14.17 13.79 13.87 504,557 -0.47(-3.31%)
Oct 08, 2002 14.28 14.41 14.05 14.34 487,703 +0.22(+1.52%)
Oct 07, 2002 14.54 14.55 13.72 14.13 439,162 -0.69(-4.66%)
Oct 04, 2002 14.87 14.91 14.65 14.82 171,781 +0.10(+0.71%)
Oct 03, 2002 14.87 14.87 14.64 14.71 104,363 +0.18(+1.22%)
Oct 02, 2002 14.72 14.91 14.46 14.54 340,462 -0.65(-4.25%)
Oct 01, 2002 14.76 15.24 14.72 15.18 289,493 +0.45(+3.02%)
Sep 30, 2002 15.06 15.06 14.57 14.74 344,641 -0.31(-2.07%)
Sep 27, 2002 15.38 15.38 14.96 15.05 121,622 -0.37(-2.40%)
Sep 26, 2002 15.05 15.43 15.05 15.42 151,421 +0.25(+1.66%)
Sep 25, 2002 14.89 15.29 14.89 15.17 225,042 -0.04(-0.24%)
Sep 24, 2002 15.26 15.45 15.11 15.20 405,318 -0.20(-1.30%)
Sep 23, 2002 15.46 15.54 15.35 15.40 96,138 -0.22(-1.38%)
Sep 20, 2002 15.69 15.80 15.57 15.62 101,936 -0.01(-0.10%)
Sep 19, 2002 15.95 15.95 15.57 15.63 1,550,619 -0.13(-0.85%)
Sep 18, 2002 15.57 15.94 15.51 15.77 366,485 +0.62(+4.06%)
Sep 17, 2002 15.36 15.54 15.06 15.15 269,538 +0.12(+0.79%)
Sep 16, 2002 15.09 15.11 14.88 15.03 323,202 -0.04(-0.25%)
Sep 13, 2002 15.01 15.09 14.84 15.07 654,765 -0.11(-0.73%)
Sep 12, 2002 15.35 15.39 15.08 15.18 142,522 -0.19(-1.25%)
Sep 11, 2002 15.55 15.55 15.29 15.37 79,418 +0.31(+2.07%)
Sep 10, 2002 15.17 15.28 15.06 15.06 183,107 -0.10(-0.68%)
Sep 09, 2002 15.14 15.24 15.02 15.17 125,532 -0.04(-0.24%)
Sep 06, 2002 15.02 15.27 15.02 15.20 172,051 +0.39(+2.65%)
Sep 05, 2002 14.93 14.93 14.76 14.81 201,445 -0.13(-0.84%)
Sep 04, 2002 15.02 15.02 14.83 14.94 406,127 -0.34(-2.23%)
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.