Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.50 27.58 27.44 27.48 590,160 +0.14(+0.52%)
May 23, 2011 27.30 27.42 27.17 27.34 660,498 -0.32(-1.15%)
May 20, 2011 27.85 27.89 27.61 27.66 684,770 -0.42(-1.51%)
May 19, 2011 27.92 28.10 27.91 28.08 749,299 -0.03(-0.11%)
May 18, 2011 28.12 28.18 28.01 28.11 1,128,963 -0.34(-1.20%)
May 17, 2011 28.32 28.45 28.14 28.45 1,200,730 -0.17(-0.60%)
May 16, 2011 28.61 28.84 28.55 28.62 843,364 -0.02(-0.08%)
May 13, 2011 28.90 28.92 28.52 28.64 778,346 +0.09(+0.31%)
May 12, 2011 28.37 28.58 28.26 28.55 911,332 +0.20(+0.71%)
May 11, 2011 28.49 28.54 28.21 28.35 1,592,361 -0.09(-0.31%)
May 10, 2011 28.39 28.45 28.32 28.44 486,317 +0.09(+0.31%)
May 09, 2011 28.17 28.38 28.06 28.35 513,322 +0.13(+0.47%)
May 06, 2011 28.51 28.66 28.09 28.22 1,319,525 -0.56(-1.93%)
May 05, 2011 28.60 29.01 28.58 28.78 1,413,284 +0.01(+0.03%)
May 04, 2011 28.79 28.83 28.57 28.77 852,228 +0.09(+0.31%)
May 03, 2011 28.98 28.98 28.49 28.68 966,806 -0.35(-1.20%)
May 02, 2011 29.05 29.07 29.00 29.03 1,423,907 +0.59(+2.06%)
Apr 29, 2011 28.57 28.85 28.39 28.44 597,053 +0.17(+0.60%)
Apr 28, 2011 28.04 28.41 28.02 28.27 738,350 +0.16(+0.55%)
Apr 27, 2011 28.03 28.14 27.80 28.12 1,065,300 +0.22(+0.80%)
Apr 26, 2011 27.94 27.97 27.74 27.89 1,189,496 -0.16(-0.58%)
Apr 25, 2011 27.86 28.11 27.76 28.06 1,132,204 +0.38(+1.37%)
Apr 21, 2011 27.81 27.84 27.57 27.68 1,245,105 +0.18(+0.65%)
Apr 20, 2011 27.44 27.54 26.99 27.50 1,535,729 +0.88(+3.29%)
Apr 19, 2011 26.53 26.64 26.42 26.62 1,100,881 +0.16(+0.62%)
Apr 18, 2011 26.42 26.49 26.13 26.46 1,747,900 -0.21(-0.78%)
Apr 15, 2011 26.15 26.67 26.43 26.67 2,117,525 +0.52(+1.99%)
Apr 14, 2011 26.11 26.16 26.02 26.15 1,973,733 +0.16(+0.60%)
Apr 13, 2011 26.03 26.13 25.92 25.99 1,540,445 +0.82(+3.27%)
Apr 12, 2011 25.18 25.27 25.04 25.17 952,419 -0.07(-0.29%)
Apr 11, 2011 25.50 25.54 25.22 25.25 1,331,838 -0.45(-1.76%)
Apr 08, 2011 25.96 25.96 25.61 25.70 2,326,966 +0.33(+1.32%)
Apr 07, 2011 25.62 25.66 25.22 25.36 2,673,233 -0.04(-0.15%)
Apr 06, 2011 25.30 25.51 25.24 25.40 2,766,596 -0.39(-1.52%)
Apr 05, 2011 25.82 25.87 25.62 25.79 4,680,283 -0.79(-2.96%)
Apr 04, 2011 26.74 26.78 26.52 26.58 2,482,038 -0.73(-2.66%)
Apr 01, 2011 27.33 27.47 27.09 27.31 2,194,690 -0.51(-1.84%)
Mar 31, 2011 27.95 27.97 27.75 27.82 914,261 -0.44(-1.55%)
Mar 30, 2011 28.09 28.37 28.03 28.26 975,735 +0.53(+1.93%)
Mar 29, 2011 27.60 27.78 27.49 27.72 934,350 +0.22(+0.81%)
Mar 28, 2011 27.64 27.76 27.49 27.50 1,178,916 +0.20(+0.73%)
Mar 25, 2011 27.34 27.52 27.23 27.30 2,932,927 -0.88(-3.13%)
Mar 24, 2011 27.88 28.42 27.82 28.18 1,820,824 -0.19(-0.65%)
Mar 23, 2011 28.44 28.50 28.11 28.37 2,193,163 -0.39(-1.34%)
Mar 22, 2011 28.95 28.97 28.63 28.75 2,599,561 -0.87(-2.93%)
Mar 21, 2011 29.58 29.75 29.58 29.62 1,689,171 +0.39(+1.32%)
Mar 18, 2011 28.23 29.25 28.00 29.24 1,957,216 +0.42(+1.44%)
Mar 17, 2011 28.54 28.85 28.48 28.82 1,610,269 +1.08(+3.90%)
Mar 16, 2011 28.55 28.66 27.46 27.74 4,565,110 -1.21(-4.18%)
Mar 15, 2011 28.81 29.11 28.31 28.95 2,972,881 +0.64(+2.25%)
Mar 14, 2011 27.63 28.44 27.08 28.31 2,471,615 -1.16(-3.95%)
Mar 11, 2011 29.52 29.63 29.26 29.47 1,103,518 -0.73(-2.43%)
Mar 10, 2011 30.41 30.45 30.14 30.21 391,072 -0.54(-1.76%)
Mar 09, 2011 30.75 30.90 30.59 30.75 614,963 -0.23(-0.74%)
Mar 08, 2011 30.74 31.07 30.66 30.98 310,734 +0.13(+0.41%)
Mar 07, 2011 31.31 31.38 30.81 30.85 633,127 -1.04(-3.26%)
Mar 04, 2011 31.86 32.00 31.68 31.89 798,185 -0.59(-1.80%)
Mar 03, 2011 32.23 32.57 32.14 32.48 512,069 +0.46(+1.44%)
Mar 02, 2011 32.03 32.18 31.92 32.02 754,150 -0.24(-0.76%)
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.