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 (%)
Nov 30, 2012 24.77 24.91 24.71 24.86 352,314 -0.22(-0.86%)
Nov 29, 2012 24.83 25.09 24.70 25.07 649,458 +0.64(+2.63%)
Nov 28, 2012 24.12 24.47 24.02 24.43 603,931 -0.12(-0.49%)
Nov 27, 2012 24.66 24.69 24.49 24.55 404,603 -0.47(-1.88%)
Nov 26, 2012 24.96 25.08 24.86 25.02 486,873 -0.04(-0.18%)
Nov 23, 2012 25.01 25.09 24.89 25.07 911,620 +0.67(+2.75%)
Nov 21, 2012 24.30 24.45 24.27 24.39 508,949 +0.71(+2.99%)
Nov 20, 2012 23.69 23.73 23.56 23.69 570,012 -0.37(-1.55%)
Nov 19, 2012 23.95 24.16 23.95 24.06 720,751 +0.21(+0.88%)
Nov 16, 2012 23.93 23.98 23.59 23.85 1,283,621 +0.78(+3.36%)
Nov 15, 2012 22.75 23.10 22.69 23.07 1,511,203 +1.16(+5.28%)
Nov 14, 2012 22.14 22.26 21.84 21.92 1,639,782 -0.14(-0.64%)
Nov 13, 2012 22.05 22.24 22.03 22.06 742,152 -0.01(-0.03%)
Nov 12, 2012 22.23 22.27 22.07 22.07 426,116 -0.29(-1.30%)
Nov 09, 2012 22.24 22.51 22.24 22.36 607,255 +0.10(+0.44%)
Nov 08, 2012 22.37 22.48 22.24 22.26 1,072,612 -0.44(-1.94%)
Nov 07, 2012 22.95 22.95 22.57 22.70 469,956 -0.37(-1.62%)
Nov 06, 2012 23.10 23.19 23.01 23.07 253,356 -0.14(-0.61%)
Nov 05, 2012 23.04 23.21 23.01 23.21 349,089 +0.47(+2.07%)
Nov 02, 2012 23.00 23.01 22.73 22.74 386,108 +0.09(+0.40%)
Nov 01, 2012 22.38 22.73 22.32 22.66 838,834 +0.14(+0.63%)
Oct 31, 2012 22.54 22.62 22.39 22.51 1,118,773 -1.06(-4.50%)
Oct 26, 2012 23.60 23.57 23.57 23.57 378,185 -0.63(-2.62%)
Oct 25, 2012 24.18 24.27 24.01 24.21 639,270 +0.46(+1.95%)
Oct 24, 2012 24.00 24.07 23.68 23.74 932,720 -0.25(-1.06%)
Oct 23, 2012 24.04 24.07 23.81 24.00 1,256,359 +0.20(+0.85%)
Oct 19, 2012 24.09 24.09 23.68 23.80 506,681 -0.15(-0.62%)
Oct 18, 2012 23.92 24.02 23.87 23.95 435,239 +0.49(+2.07%)
Oct 17, 2012 23.51 23.51 23.38 23.46 326,012 +0.00(+0.00%)
Oct 16, 2012 23.24 23.46 23.24 23.46 414,047 +0.29(+1.26%)
Oct 15, 2012 23.13 23.17 22.96 23.17 643,935 +0.85(+3.81%)
Oct 12, 2012 22.61 22.61 22.30 22.32 350,411 -0.05(-0.23%)
Oct 11, 2012 22.28 22.47 22.28 22.37 641,722 +0.27(+1.22%)
Oct 10, 2012 22.27 22.28 22.07 22.10 518,220 -0.16(-0.74%)
Oct 09, 2012 22.42 22.49 22.23 22.27 569,736 -0.52(-2.26%)
Oct 08, 2012 22.71 22.83 22.69 22.78 233,427 -0.04(-0.16%)
Oct 05, 2012 23.21 23.24 22.77 22.82 392,888 -0.47(-2.02%)
Oct 04, 2012 23.21 23.33 23.09 23.29 433,548 +0.62(+2.73%)
Oct 03, 2012 22.79 22.79 22.58 22.67 456,500 -0.16(-0.69%)
Oct 02, 2012 22.86 22.97 22.68 22.83 673,789 -0.01(-0.03%)
Oct 01, 2012 23.01 23.10 22.83 22.83 1,074,142 -0.23(-1.00%)
Sep 28, 2012 23.08 23.12 22.96 23.07 1,185,843 -0.72(-3.01%)
Sep 27, 2012 23.69 23.84 23.59 23.78 764,808 +0.29(+1.24%)
Sep 26, 2012 23.59 23.70 23.27 23.49 1,325,019 -0.57(-2.36%)
Sep 25, 2012 24.33 24.38 24.05 24.06 552,756 -0.37(-1.53%)
Sep 24, 2012 24.37 24.53 24.25 24.43 329,120 -0.46(-1.83%)
Sep 21, 2012 24.97 25.01 24.87 24.89 352,331 -0.10(-0.42%)
Sep 20, 2012 25.04 25.11 24.97 24.99 188,333 -0.32(-1.27%)
Sep 19, 2012 25.17 25.42 25.17 25.31 318,544 +0.43(+1.74%)
Sep 18, 2012 24.80 24.95 24.72 24.88 970,477 -0.43(-1.68%)
Sep 17, 2012 25.83 25.83 25.25 25.30 645,903 -0.60(-2.31%)
Sep 14, 2012 25.81 25.98 25.80 25.90 421,208 +0.27(+1.05%)
Sep 13, 2012 25.12 25.64 25.01 25.63 740,050 +0.51(+2.02%)
Sep 12, 2012 25.19 25.23 25.04 25.13 371,356 +0.37(+1.51%)
Sep 11, 2012 24.77 24.86 24.74 24.75 692,444 +0.12(+0.49%)
Sep 10, 2012 24.70 24.77 24.61 24.63 761,794 -0.08(-0.33%)
Sep 07, 2012 24.46 24.78 24.46 24.72 599,829 +0.66(+2.73%)
Sep 06, 2012 23.69 24.07 23.65 24.06 355,028 +0.57(+2.45%)
Sep 05, 2012 23.39 23.54 23.31 23.48 543,501 -0.12(-0.51%)
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.