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 (%)
Aug 29, 2014 25.61 25.67 25.67 25.67 1,018,816 -0.02(-0.06%)
Aug 28, 2014 25.59 25.71 25.48 25.68 825,625 +0.09(+0.35%)
Aug 27, 2014 25.75 25.84 25.58 25.59 1,536,681 -0.25(-0.96%)
Aug 26, 2014 25.78 25.92 25.71 25.84 811,236 -0.17(-0.64%)
Aug 25, 2014 26.04 26.09 25.93 26.01 696,114 +0.11(+0.44%)
Aug 22, 2014 26.00 26.00 25.86 25.89 707,896 -0.29(-1.09%)
Aug 21, 2014 25.93 26.23 25.93 26.18 901,559 +0.48(+1.88%)
Aug 20, 2014 25.69 25.77 25.62 25.70 575,060 +0.01(+0.03%)
Aug 19, 2014 25.67 25.72 25.62 25.69 949,295 -0.03(-0.12%)
Aug 18, 2014 25.66 25.75 25.65 25.72 769,365 +0.12(+0.47%)
Aug 15, 2014 25.71 25.73 25.55 25.60 574,995 -0.11(-0.41%)
Aug 14, 2014 25.64 25.73 25.56 25.71 1,154,402 -0.18(-0.70%)
Aug 13, 2014 25.56 25.92 25.80 25.89 1,125,736 +0.32(+1.27%)
Aug 12, 2014 25.53 25.61 25.52 25.56 888,429 -0.08(-0.32%)
Aug 11, 2014 25.63 25.74 25.58 25.64 734,497 -0.14(-0.53%)
Aug 08, 2014 25.53 25.73 25.29 25.78 1,041,147 +0.16(+0.62%)
Aug 07, 2014 25.74 25.87 25.56 25.62 827,735 -0.05(-0.21%)
Aug 06, 2014 25.71 25.79 25.53 25.68 822,276 -0.11(-0.44%)
Aug 05, 2014 25.94 26.01 25.71 25.79 843,191 -0.22(-0.84%)
Aug 04, 2014 26.07 26.10 25.93 26.01 1,756,973 -0.08(-0.29%)
Aug 01, 2014 26.33 26.37 26.05 26.08 1,486,231 -0.21(-0.80%)
Jul 31, 2014 26.84 26.84 26.29 26.29 1,254,420 -0.72(-2.68%)
Jul 30, 2014 27.13 27.13 26.92 27.02 1,754,968 -0.14(-0.50%)
Jul 29, 2014 26.76 27.15 26.61 27.15 1,764,312 +0.63(+2.39%)
Jul 28, 2014 26.50 26.55 26.34 26.52 524,820 +0.14(+0.54%)
Jul 25, 2014 26.47 26.50 26.32 26.38 464,617 -0.11(-0.40%)
Jul 24, 2014 26.54 26.61 26.44 26.48 297,966 -0.02(-0.06%)
Jul 23, 2014 26.53 26.53 26.39 26.50 571,513 -0.23(-0.85%)
Jul 22, 2014 26.59 26.76 26.57 26.72 488,486 +0.14(+0.51%)
Jul 21, 2014 26.52 26.59 26.39 26.59 638,279 -0.02(-0.06%)
Jul 18, 2014 26.67 26.71 26.56 26.60 394,965 +0.14(+0.54%)
Jul 17, 2014 26.76 26.78 26.40 26.46 718,408 -0.44(-1.65%)
Jul 16, 2014 26.91 26.95 26.84 26.90 574,900 +0.24(+0.90%)
Jul 15, 2014 26.78 26.80 26.57 26.66 572,123 +0.11(+0.43%)
Jul 14, 2014 26.59 26.67 26.51 26.55 536,129 +0.20(+0.74%)
Jul 11, 2014 26.36 26.39 26.26 26.35 1,239,887 -0.02(-0.09%)
Jul 10, 2014 26.32 26.41 26.12 26.38 1,315,627 -0.32(-1.19%)
Jul 09, 2014 26.68 26.72 26.59 26.69 800,223 +0.32(+1.20%)
Jul 08, 2014 26.52 26.53 26.36 26.38 523,095 -0.14(-0.51%)
Jul 07, 2014 26.52 26.55 26.43 26.51 740,558 +0.13(+0.49%)
Jul 03, 2014 26.31 26.38 26.38 26.38 512,857 -0.03(-0.11%)
Jul 02, 2014 26.52 26.53 26.39 26.41 299,626 -0.14(-0.54%)
Jul 01, 2014 26.43 26.59 26.42 26.56 417,616 +0.18(+0.69%)
Jun 30, 2014 26.38 26.44 26.32 26.38 477,173 +0.11(+0.40%)
Jun 27, 2014 26.23 26.30 26.17 26.27 359,687 +0.03(+0.12%)
Jun 26, 2014 26.36 26.36 26.16 26.24 707,288 -0.05(-0.20%)
Jun 25, 2014 26.17 26.31 26.11 26.29 549,631 +0.01(+0.03%)
Jun 24, 2014 26.28 26.50 26.26 26.29 1,357,268 -0.23(-0.85%)
Jun 23, 2014 26.63 26.63 26.42 26.51 510,442 -0.35(-1.29%)
Jun 20, 2014 27.05 27.08 26.76 26.86 671,793 -0.02(-0.06%)
Jun 19, 2014 26.63 26.87 26.62 26.87 905,877 +0.49(+1.86%)
Jun 18, 2014 26.26 26.42 26.20 26.38 489,393 +0.20(+0.75%)
Jun 17, 2014 26.20 26.21 26.03 26.19 419,676 +0.05(+0.20%)
Jun 16, 2014 26.04 26.20 25.98 26.13 502,503 -0.01(-0.03%)
Jun 13, 2014 26.13 26.20 26.07 26.14 643,840 -0.02(-0.06%)
Jun 12, 2014 26.43 26.46 26.13 26.16 612,893 -0.13(-0.49%)
Jun 11, 2014 26.32 26.38 26.21 26.29 404,474 +0.02(+0.06%)
Jun 10, 2014 26.26 26.33 26.21 26.27 525,827 -0.18(-0.68%)
Jun 06, 2014 26.45 26.61 26.41 26.45 504,596 +0.05(+0.17%)
Jun 05, 2014 26.31 26.47 26.20 26.41 815,343 +0.10(+0.37%)
Jun 04, 2014 26.25 26.32 26.02 26.31 1,390,724 -0.21(-0.80%)
Jun 03, 2014 26.47 26.59 26.34 26.52 531,263 -0.07(-0.26%)
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.