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, 2007 25.93 26.03 25.75 25.94 1,316,691 +0.23(+0.91%)
Nov 29, 2007 25.40 25.77 25.40 25.70 680,587 +0.19(+0.74%)
Nov 28, 2007 25.25 25.62 25.00 25.52 649,788 +0.12(+0.47%)
Nov 27, 2007 25.25 25.40 25.06 25.40 680,161 +0.48(+1.94%)
Nov 26, 2007 25.43 25.43 24.91 24.91 606,213 -0.29(-1.17%)
Nov 23, 2007 25.03 25.24 24.86 25.21 226,050 +0.33(+1.33%)
Nov 21, 2007 25.29 25.29 24.62 24.88 723,676 -0.84(-3.28%)
Nov 20, 2007 25.63 26.06 25.43 25.72 636,936 +0.35(+1.40%)
Nov 19, 2007 25.89 25.89 25.22 25.37 557,442 -0.47(-1.84%)
Nov 16, 2007 25.64 25.90 25.52 25.84 765,066 +0.15(+0.59%)
Nov 15, 2007 26.24 26.24 25.55 25.69 370,272 -0.41(-1.56%)
Nov 14, 2007 26.68 26.68 26.04 26.10 431,762 -0.38(-1.42%)
Nov 13, 2007 25.78 26.47 25.78 26.47 490,340 +0.93(+3.63%)
Nov 12, 2007 25.62 25.97 25.52 25.55 638,564 -0.29(-1.11%)
Nov 09, 2007 26.18 26.21 25.83 25.83 767,154 -0.89(-3.33%)
Nov 08, 2007 26.96 26.96 26.20 26.72 1,032,914 +0.00(+0.00%)
Nov 07, 2007 26.87 27.32 26.60 26.72 975,331 -0.63(-2.29%)
Nov 06, 2007 27.36 27.40 27.06 27.35 1,084,568 -0.57(-2.03%)
Nov 05, 2007 27.93 28.25 27.78 27.91 688,364 +0.25(+0.90%)
Nov 02, 2007 27.63 27.75 27.38 27.66 1,690,919 -0.04(-0.14%)
Nov 01, 2007 28.21 28.30 27.60 27.70 1,053,986 -0.51(-1.82%)
Oct 31, 2007 28.17 28.37 27.92 28.21 1,958,234 +0.82(+3.00%)
Oct 30, 2007 27.68 27.69 27.32 27.39 1,223,415 -0.05(-0.16%)
Oct 29, 2007 27.27 27.50 27.23 27.44 931,823 +0.55(+2.05%)
Oct 26, 2007 26.58 26.90 26.39 26.89 791,067 +1.70(+6.73%)
Oct 25, 2007 25.03 25.27 24.96 25.19 635,321 +0.22(+0.88%)
Oct 24, 2007 25.00 25.14 24.57 24.97 696,744 +0.04(+0.15%)
Oct 23, 2007 24.94 25.06 24.82 24.94 538,080 +0.18(+0.73%)
Oct 22, 2007 24.54 24.75 24.48 24.75 598,574 +0.23(+0.92%)
Oct 19, 2007 25.02 25.02 24.46 24.53 515,394 -0.56(-2.22%)
Oct 18, 2007 25.14 25.14 25.00 25.09 432,082 +0.10(+0.39%)
Oct 17, 2007 25.11 25.13 24.78 24.99 574,031 -0.03(-0.12%)
Oct 16, 2007 25.29 25.29 24.89 25.02 589,685 +0.03(+0.12%)
Oct 15, 2007 25.36 25.36 24.86 24.99 644,608 -0.86(-3.32%)
Oct 12, 2007 25.97 25.97 25.71 25.85 726,991 -0.14(-0.55%)
Oct 11, 2007 26.14 26.23 25.83 25.99 754,851 +0.01(+0.03%)
Oct 10, 2007 26.07 26.11 25.86 25.98 782,975 -0.01(-0.03%)
Oct 09, 2007 26.09 26.09 25.74 25.99 770,770 +0.22(+0.85%)
Oct 08, 2007 25.88 25.88 25.63 25.77 300,746 -0.11(-0.41%)
Oct 05, 2007 25.82 26.01 25.68 25.88 565,708 +0.42(+1.66%)
Oct 04, 2007 25.52 25.68 25.39 25.46 523,221 +0.35(+1.41%)
Oct 03, 2007 25.42 25.47 25.03 25.10 405,550 -0.32(-1.28%)
Oct 02, 2007 25.44 25.44 25.30 25.43 537,284 +0.04(+0.15%)
Oct 01, 2007 25.25 25.52 25.18 25.39 899,320 +0.24(+0.96%)
Sep 28, 2007 25.14 25.33 25.09 25.15 385,385 -0.02(-0.09%)
Sep 27, 2007 25.03 25.18 24.97 25.17 589,287 +0.44(+1.80%)
Sep 26, 2007 24.83 24.88 24.69 24.72 1,582,533 -0.11(-0.46%)
Sep 25, 2007 25.00 25.03 24.76 24.84 1,340,159 +0.03(+0.12%)
Sep 24, 2007 24.76 24.95 24.72 24.81 581,062 -0.01(-0.06%)
Sep 21, 2007 24.71 24.89 24.70 24.82 617,943 -0.15(-0.60%)
Sep 20, 2007 25.22 25.25 24.79 24.97 1,563,165 -0.35(-1.40%)
Sep 19, 2007 25.40 25.58 25.24 25.33 721,818 +0.12(+0.48%)
Sep 18, 2007 24.80 25.25 24.74 25.21 1,494,843 +0.23(+0.94%)
Sep 17, 2007 25.06 25.12 24.91 24.97 421,734 -0.14(-0.57%)
Sep 14, 2007 24.89 25.17 24.89 25.12 659,997 +0.32(+1.31%)
Sep 13, 2007 24.84 24.91 24.60 24.79 958,620 +0.29(+1.20%)
Sep 12, 2007 24.51 24.58 24.40 24.50 399,845 -0.08(-0.34%)
Sep 11, 2007 24.62 24.63 24.49 24.58 448,532 +0.03(+0.12%)
Sep 10, 2007 25.25 25.25 24.39 24.55 1,098,447 +0.00(+0.00%)
Sep 07, 2007 24.50 24.60 24.38 24.55 708,551 -0.48(-1.93%)
Sep 06, 2007 24.90 25.12 24.63 25.03 1,075,629 +0.11(+0.45%)
Sep 05, 2007 25.17 25.17 24.67 24.92 592,737 -0.32(-1.28%)
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.