Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.59 25.74 25.53 25.69 340,923 -0.22(-0.86%)
Nov 29, 2012 25.66 25.93 25.53 25.91 628,461 +0.66(+2.63%)
Nov 28, 2012 24.92 25.29 24.82 25.25 584,406 -0.12(-0.49%)
Nov 27, 2012 25.49 25.52 25.30 25.37 391,522 -0.49(-1.88%)
Nov 26, 2012 25.80 25.92 25.70 25.86 471,132 -0.05(-0.18%)
Nov 23, 2012 25.84 25.93 25.73 25.90 882,147 +0.69(+2.75%)
Nov 21, 2012 25.12 25.26 25.08 25.21 492,495 +0.73(+2.99%)
Nov 20, 2012 24.48 24.52 24.35 24.48 551,583 -0.39(-1.55%)
Nov 19, 2012 24.75 24.97 24.75 24.86 697,448 +0.22(+0.88%)
Nov 16, 2012 24.73 24.79 24.38 24.65 1,242,120 +0.80(+3.36%)
Nov 15, 2012 23.51 23.87 23.45 23.84 1,462,345 +1.20(+5.28%)
Nov 14, 2012 22.88 23.00 22.57 22.65 1,586,767 -0.15(-0.64%)
Nov 13, 2012 22.79 22.99 22.76 22.79 718,157 -0.01(-0.03%)
Nov 12, 2012 22.97 23.01 22.80 22.80 412,339 -0.30(-1.30%)
Nov 09, 2012 22.98 23.27 22.98 23.10 587,622 +0.10(+0.44%)
Nov 08, 2012 23.12 23.23 22.99 23.00 1,037,934 -0.46(-1.94%)
Nov 07, 2012 23.72 23.72 23.33 23.46 454,762 -0.39(-1.62%)
Nov 06, 2012 23.87 23.97 23.78 23.84 245,165 -0.15(-0.61%)
Nov 05, 2012 23.81 23.99 23.77 23.99 337,803 +0.49(+2.07%)
Nov 02, 2012 23.77 23.78 23.49 23.50 373,625 +0.09(+0.40%)
Nov 01, 2012 23.13 23.49 23.06 23.41 811,714 +0.15(+0.63%)
Oct 31, 2012 23.29 23.37 23.14 23.27 1,082,602 -1.10(-4.50%)
Oct 26, 2012 24.38 24.36 24.36 24.36 365,958 -0.66(-2.62%)
Oct 25, 2012 24.99 25.08 24.82 25.02 618,602 +0.48(+1.95%)
Oct 24, 2012 24.80 24.87 24.47 24.54 902,564 -0.26(-1.06%)
Oct 23, 2012 24.85 24.87 24.61 24.80 1,215,739 +0.21(+0.85%)
Oct 19, 2012 24.89 24.89 24.47 24.59 490,300 -0.15(-0.62%)
Oct 18, 2012 24.72 24.82 24.67 24.75 421,167 +0.50(+2.07%)
Oct 17, 2012 24.29 24.29 24.16 24.25 315,472 +0.00(+0.00%)
Oct 16, 2012 24.01 24.25 24.01 24.25 400,660 +0.30(+1.26%)
Oct 15, 2012 23.90 23.94 23.73 23.94 623,116 +0.88(+3.81%)
Oct 12, 2012 23.37 23.37 23.05 23.06 339,082 -0.05(-0.23%)
Oct 11, 2012 23.03 23.22 23.03 23.12 620,974 +0.28(+1.22%)
Oct 10, 2012 23.02 23.03 22.80 22.84 501,465 -0.17(-0.74%)
Oct 09, 2012 23.17 23.24 22.97 23.01 551,316 -0.53(-2.26%)
Oct 08, 2012 23.47 23.59 23.45 23.54 225,880 -0.04(-0.16%)
Oct 05, 2012 23.99 24.02 23.53 23.58 380,186 -0.49(-2.02%)
Oct 04, 2012 23.98 24.11 23.86 24.07 419,531 +0.64(+2.73%)
Oct 03, 2012 23.55 23.55 23.33 23.43 441,741 -0.16(-0.69%)
Oct 02, 2012 23.63 23.74 23.44 23.59 652,005 -0.01(-0.03%)
Oct 01, 2012 23.77 23.87 23.59 23.60 1,039,414 -0.24(-1.00%)
Sep 28, 2012 23.85 23.89 23.73 23.84 1,147,504 -0.74(-3.01%)
Sep 27, 2012 24.48 24.64 24.38 24.58 740,081 +0.30(+1.24%)
Sep 26, 2012 24.38 24.49 24.05 24.28 1,282,180 -0.59(-2.36%)
Sep 25, 2012 25.15 25.19 24.85 24.86 534,885 -0.39(-1.53%)
Sep 24, 2012 25.19 25.35 25.05 25.25 318,480 -0.47(-1.83%)
Sep 21, 2012 25.80 25.85 25.70 25.72 340,940 -0.11(-0.42%)
Sep 20, 2012 25.87 25.95 25.80 25.83 182,244 -0.33(-1.27%)
Sep 19, 2012 26.01 26.27 26.01 26.16 308,245 +0.45(+1.74%)
Sep 18, 2012 25.63 25.78 25.54 25.71 939,100 -0.44(-1.68%)
Sep 17, 2012 26.69 26.69 26.10 26.15 625,020 -0.62(-2.31%)
Sep 14, 2012 26.67 26.85 26.66 26.77 407,590 +0.28(+1.05%)
Sep 13, 2012 25.96 26.50 25.84 26.49 716,124 +0.52(+2.02%)
Sep 12, 2012 26.03 26.07 25.87 25.97 359,349 +0.39(+1.51%)
Sep 11, 2012 25.60 25.69 25.56 25.58 670,057 +0.12(+0.48%)
Sep 10, 2012 25.53 25.60 25.43 25.46 737,165 -0.08(-0.33%)
Sep 07, 2012 25.28 25.61 25.28 25.54 580,436 +0.68(+2.73%)
Sep 06, 2012 24.48 24.88 24.44 24.86 343,550 +0.59(+2.45%)
Sep 05, 2012 24.17 24.33 24.09 24.27 525,929 -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.