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 28, 2003 14.83 15.06 14.83 15.00 361,496 +0.29(+1.97%)
Nov 26, 2003 14.68 14.77 14.61 14.71 211,828 +0.22(+1.54%)
Nov 25, 2003 14.41 14.57 14.41 14.49 230,974 +0.00(+0.00%)
Nov 24, 2003 14.33 14.50 14.24 14.49 405,048 +0.26(+1.82%)
Nov 21, 2003 14.23 14.32 14.17 14.23 308,910 +0.01(+0.05%)
Nov 20, 2003 14.14 14.35 14.14 14.22 1,251,416 -0.16(-1.13%)
Nov 19, 2003 14.20 14.42 14.17 14.39 313,090 -0.01(-0.05%)
Nov 18, 2003 14.49 14.56 14.39 14.40 642,091 -0.24(-1.62%)
Nov 17, 2003 14.66 14.73 14.57 14.63 374,845 -0.27(-1.79%)
Nov 14, 2003 14.90 15.03 14.89 14.90 357,046 -0.04(-0.25%)
Nov 13, 2003 14.93 14.97 14.86 14.94 620,382 -0.18(-1.18%)
Nov 12, 2003 14.76 15.14 14.76 15.11 1,248,720 +0.28(+1.90%)
Nov 11, 2003 15.09 14.94 14.72 14.83 839,761 -0.26(-1.72%)
Nov 10, 2003 15.20 15.27 15.09 15.09 333,585 -0.09(-0.59%)
Nov 07, 2003 14.99 15.26 14.99 15.18 398,441 +0.13(+0.89%)
Nov 06, 2003 15.07 15.10 14.99 15.05 707,217 -0.34(-2.22%)
Nov 05, 2003 15.34 15.42 15.32 15.39 297,179 +0.18(+1.17%)
Nov 04, 2003 15.34 15.47 15.22 15.21 580,201 +0.05(+0.34%)
Nov 03, 2003 14.87 15.16 15.05 15.16 540,779 +0.29(+1.94%)
Oct 31, 2003 14.84 15.03 14.83 14.87 745,780 -0.42(-2.76%)
Oct 30, 2003 15.23 15.36 15.11 15.29 585,999 +0.49(+3.31%)
Oct 29, 2003 14.83 14.89 14.68 14.80 788,658 -0.26(-1.72%)
Oct 28, 2003 14.79 15.06 14.77 15.06 629,281 +0.09(+0.59%)
Oct 27, 2003 14.76 15.08 14.76 14.97 750,364 +0.26(+1.76%)
Oct 24, 2003 14.54 14.76 14.54 14.71 410,576 +0.33(+2.32%)
Oct 23, 2003 14.31 14.52 14.31 14.38 518,176 -0.16(-1.07%)
Oct 22, 2003 14.76 14.81 14.54 14.54 1,039,319 -0.43(-2.87%)
Oct 21, 2003 14.91 15.05 14.80 14.97 857,155 -0.16(-1.08%)
Oct 20, 2003 15.00 15.13 14.97 15.13 794,860 +0.15(+0.99%)
Oct 17, 2003 15.12 15.19 14.98 14.98 429,184 -0.14(-0.93%)
Oct 16, 2003 15.01 15.12 14.94 15.12 252,278 +0.21(+1.44%)
Oct 15, 2003 15.00 15.03 14.94 14.91 576,560 -0.27(-1.81%)
Oct 14, 2003 15.22 15.22 15.22 15.18 293,808 -0.04(-0.24%)
Oct 13, 2003 15.13 15.24 15.09 15.22 478,534 +0.33(+2.19%)
Oct 10, 2003 14.98 14.98 14.82 14.89 339,922 -0.16(-1.08%)
Oct 09, 2003 14.94 15.20 14.94 15.06 994,418 +0.27(+1.81%)
Oct 08, 2003 14.83 14.91 14.79 14.79 1,808,830 -0.85(-5.45%)
Oct 07, 2003 15.46 15.66 15.54 15.64 629,416 +0.19(+1.20%)
Oct 06, 2003 15.21 15.54 15.21 15.46 300,415 +0.15(+0.97%)
Oct 03, 2003 15.09 15.35 15.09 15.31 965,833 +0.33(+2.18%)
Oct 02, 2003 14.91 14.98 14.81 14.98 978,912 -0.30(-1.94%)
Oct 01, 2003 14.80 15.20 14.80 15.28 891,134 +0.33(+2.18%)
Sep 30, 2003 15.09 15.07 14.86 14.95 358,799 -0.14(-0.93%)
Sep 29, 2003 15.54 15.09 14.85 15.09 1,222,562 -0.45(-2.91%)
Sep 26, 2003 15.50 15.57 15.39 15.54 236,368 -0.10(-0.62%)
Sep 25, 2003 15.54 15.69 15.51 15.64 288,415 +0.10(+0.67%)
Sep 24, 2003 15.83 15.83 15.51 15.54 882,908 -0.33(-2.10%)
Sep 23, 2003 15.72 15.83 15.72 15.87 595,302 +0.15(+0.94%)
Sep 22, 2003 16.61 15.93 15.73 15.72 963,541 -0.89(-5.36%)
Sep 19, 2003 16.46 16.68 16.46 16.61 665,957 -0.73(-4.23%)
Sep 18, 2003 17.28 17.35 17.12 17.35 639,933 -0.03(-0.17%)
Sep 17, 2003 17.35 17.44 17.26 17.38 341,136 +0.07(+0.39%)
Sep 16, 2003 16.95 17.32 16.95 17.31 669,867 +0.78(+4.71%)
Sep 15, 2003 16.58 16.58 16.49 16.53 318,888 -0.01(-0.05%)
Sep 12, 2003 16.32 16.54 16.30 16.54 378,620 +0.39(+2.43%)
Sep 11, 2003 16.06 16.26 16.06 16.15 345,181 +0.24(+1.49%)
Sep 10, 2003 16.23 16.23 15.91 15.91 344,372 -0.16(-0.97%)
Sep 09, 2003 16.23 16.26 15.97 16.06 388,868 +0.02(+0.14%)
Sep 08, 2003 15.90 16.04 15.90 16.04 258,346 +0.13(+0.79%)
Sep 05, 2003 15.95 16.03 15.87 15.92 703,846 +0.30(+1.95%)
Sep 04, 2003 15.43 15.63 15.40 15.61 372,148 +0.24(+1.54%)
Sep 03, 2003 15.30 15.41 15.27 15.37 454,803 +0.04(+0.29%)
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.