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 (%)
Mar 31, 2014 26.60 26.66 26.53 26.64 859,326 +0.38(+1.44%)
Mar 28, 2014 26.28 26.42 26.21 26.26 831,295 +0.22(+0.84%)
Mar 27, 2014 26.00 26.18 25.93 26.04 2,123,644 +0.08(+0.29%)
Mar 26, 2014 26.19 26.25 25.97 25.97 1,405,384 -0.15(-0.58%)
Mar 25, 2014 26.05 26.15 26.01 26.12 886,245 +0.19(+0.73%)
Mar 24, 2014 26.07 26.12 25.81 25.93 1,186,735 -0.46(-1.74%)
Mar 21, 2014 26.56 26.62 26.38 26.39 507,042 +0.01(+0.03%)
Mar 20, 2014 26.31 26.42 26.17 26.38 533,605 -0.15(-0.57%)
Mar 19, 2014 26.61 26.72 26.41 26.53 711,314 -0.12(-0.45%)
Mar 18, 2014 26.51 26.71 26.46 26.65 941,594 -0.41(-1.50%)
Mar 17, 2014 26.92 27.08 26.91 27.06 349,590 +0.32(+1.21%)
Mar 14, 2014 26.74 26.86 26.66 26.74 549,977 -0.28(-1.03%)
Mar 13, 2014 27.45 27.48 26.95 27.02 827,936 -0.54(-1.97%)
Mar 12, 2014 27.54 27.59 27.39 27.56 462,392 -0.25(-0.89%)
Mar 11, 2014 28.01 28.06 27.78 27.81 825,338 +0.24(+0.87%)
Mar 10, 2014 27.38 27.64 27.33 27.57 1,631,545 -0.41(-1.48%)
Mar 07, 2014 28.08 28.08 27.89 27.98 800,683 -0.14(-0.48%)
Mar 06, 2014 28.05 28.19 27.97 28.12 1,026,789 +0.29(+1.03%)
Mar 05, 2014 27.62 27.91 27.54 27.83 1,983,657 -0.01(-0.03%)
Mar 04, 2014 27.67 27.85 27.52 27.84 1,294,447 +0.40(+1.46%)
Mar 03, 2014 27.48 27.60 27.32 27.44 1,010,322 +0.26(+0.97%)
Feb 28, 2014 27.12 27.33 27.03 27.18 683,039 -0.29(-1.04%)
Feb 27, 2014 27.21 27.48 27.08 27.46 1,624,874 +0.28(+1.03%)
Feb 26, 2014 27.35 27.35 27.10 27.18 418,387 -0.14(-0.50%)
Feb 25, 2014 27.34 27.48 27.16 27.32 1,123,518 +0.09(+0.33%)
Feb 24, 2014 27.23 27.36 27.21 27.23 862,966 -0.02(-0.06%)
Feb 21, 2014 27.31 27.41 27.23 27.24 715,048 -0.02(-0.06%)
Feb 20, 2014 27.14 27.30 27.03 27.26 732,948 -0.33(-1.20%)
Feb 19, 2014 27.72 27.88 27.54 27.59 878,175 -0.43(-1.53%)
Feb 18, 2014 28.08 28.08 27.86 28.02 376,747 +0.32(+1.14%)
Feb 14, 2014 27.73 27.70 27.70 27.70 542,307 -0.20(-0.73%)
Feb 13, 2014 27.58 27.93 27.44 27.91 528,594 -0.15(-0.54%)
Feb 12, 2014 28.06 28.17 28.01 28.06 429,553 +0.39(+1.42%)
Feb 11, 2014 27.58 27.76 27.52 27.66 609,286 +0.17(+0.60%)
Feb 10, 2014 27.44 27.54 27.38 27.50 1,510,834 -0.05(-0.19%)
Feb 07, 2014 27.43 27.66 27.23 27.55 1,255,863 +0.49(+1.81%)
Feb 06, 2014 26.75 27.12 26.70 27.06 697,178 -0.05(-0.19%)
Feb 05, 2014 27.06 27.18 26.84 27.11 565,817 +0.04(+0.14%)
Feb 04, 2014 27.05 27.11 26.77 27.08 759,962 -0.39(-1.43%)
Feb 03, 2014 28.01 28.01 27.31 27.47 979,325 -0.81(-2.85%)
Jan 31, 2014 28.27 28.60 28.17 28.28 329,841 -0.52(-1.81%)
Jan 30, 2014 28.88 28.91 28.65 28.80 421,442 -0.03(-0.10%)
Jan 29, 2014 29.01 29.01 28.65 28.83 527,445 +0.14(+0.47%)
Jan 28, 2014 28.61 28.87 28.57 28.69 508,837 -0.02(-0.05%)
Jan 27, 2014 28.87 28.98 28.49 28.71 481,837 +0.06(+0.21%)
Jan 24, 2014 28.84 28.95 28.57 28.64 1,194,907 -0.71(-2.41%)
Jan 23, 2014 29.54 29.77 29.23 29.35 798,123 -0.59(-1.96%)
Jan 22, 2014 29.92 29.99 29.81 29.94 759,932 -0.08(-0.28%)
Jan 21, 2014 29.96 30.05 29.80 30.02 812,698 +0.05(+0.18%)
Jan 17, 2014 30.06 29.97 29.97 29.97 335,625 -0.13(-0.43%)
Jan 16, 2014 30.00 30.12 29.92 30.10 993,036 +0.00(+0.00%)
Jan 15, 2014 30.00 30.15 29.83 30.10 406,433 -0.12(-0.40%)
Jan 14, 2014 30.32 30.29 30.04 30.22 990,801 -0.10(-0.32%)
Jan 13, 2014 30.58 30.67 30.27 30.32 536,136 -0.47(-1.52%)
Jan 10, 2014 30.67 30.80 30.54 30.79 215,820 +0.08(+0.27%)
Jan 09, 2014 30.68 30.72 30.50 30.70 226,571 +0.06(+0.20%)
Jan 08, 2014 30.70 30.70 30.53 30.64 342,445 -0.05(-0.15%)
Jan 07, 2014 30.66 30.76 30.57 30.69 274,573 -0.07(-0.22%)
Jan 06, 2014 30.97 31.19 30.65 30.76 367,500 +0.08(+0.27%)
Jan 03, 2014 30.67 30.77 30.53 30.67 254,521 +0.00(+0.00%)
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.