Honda Motor Company ADR (NY: HMC )

32.68 +0.95 (+2.99%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.89 27.95 27.81 27.93 819,742 +0.40(+1.44%)
Mar 28, 2014 27.55 27.70 27.48 27.53 793,002 +0.23(+0.84%)
Mar 27, 2014 27.25 27.44 27.18 27.30 2,025,819 +0.08(+0.29%)
Mar 26, 2014 27.45 27.52 27.22 27.22 1,340,645 -0.16(-0.58%)
Mar 25, 2014 27.31 27.41 27.26 27.38 845,421 +0.20(+0.73%)
Mar 24, 2014 27.33 27.38 27.06 27.18 1,132,068 -0.48(-1.74%)
Mar 21, 2014 27.84 27.91 27.65 27.67 483,686 +0.01(+0.03%)
Mar 20, 2014 27.58 27.69 27.44 27.66 509,024 -0.16(-0.57%)
Mar 19, 2014 27.89 28.01 27.68 27.82 678,547 -0.13(-0.45%)
Mar 18, 2014 27.79 28.00 27.74 27.94 898,220 -0.43(-1.50%)
Mar 17, 2014 28.22 28.39 28.21 28.37 333,486 +0.34(+1.21%)
Mar 14, 2014 28.03 28.16 27.95 28.03 524,643 -0.29(-1.03%)
Mar 13, 2014 28.78 28.81 28.25 28.32 789,798 -0.57(-1.97%)
Mar 12, 2014 28.87 28.92 28.72 28.89 441,092 -0.26(-0.89%)
Mar 11, 2014 29.36 29.42 29.12 29.15 787,319 +0.25(+0.88%)
Mar 10, 2014 28.70 28.98 28.65 28.90 1,556,389 -0.43(-1.48%)
Mar 07, 2014 29.44 29.44 29.24 29.33 763,800 -0.14(-0.48%)
Mar 06, 2014 29.40 29.55 29.32 29.48 979,490 +0.30(+1.03%)
Mar 05, 2014 28.95 29.26 28.87 29.17 1,892,281 -0.01(-0.03%)
Mar 04, 2014 29.01 29.20 28.85 29.18 1,234,819 +0.42(+1.46%)
Mar 03, 2014 28.81 28.94 28.64 28.76 963,782 +0.28(+0.97%)
Feb 28, 2014 28.43 28.65 28.34 28.49 651,575 -0.30(-1.04%)
Feb 27, 2014 28.52 28.81 28.39 28.79 1,550,025 +0.29(+1.03%)
Feb 26, 2014 28.67 28.67 28.41 28.50 399,114 -0.14(-0.50%)
Feb 25, 2014 28.66 28.81 28.47 28.64 1,071,763 +0.09(+0.33%)
Feb 24, 2014 28.54 28.68 28.53 28.54 823,214 -0.02(-0.06%)
Feb 21, 2014 28.63 28.73 28.54 28.56 682,110 -0.02(-0.06%)
Feb 20, 2014 28.45 28.61 28.34 28.57 699,185 -0.35(-1.20%)
Feb 19, 2014 29.06 29.23 28.87 28.92 837,723 -0.45(-1.53%)
Feb 18, 2014 29.44 29.44 29.21 29.37 359,392 +0.33(+1.14%)
Feb 14, 2014 29.06 29.04 29.04 29.04 517,326 -0.21(-0.73%)
Feb 13, 2014 28.91 29.28 28.76 29.25 504,245 -0.16(-0.54%)
Feb 12, 2014 29.41 29.53 29.36 29.41 409,765 +0.41(+1.42%)
Feb 11, 2014 28.91 29.10 28.85 29.00 581,220 +0.17(+0.60%)
Feb 10, 2014 28.76 28.87 28.70 28.83 1,441,238 -0.06(-0.19%)
Feb 07, 2014 28.76 28.99 28.54 28.88 1,198,012 +0.51(+1.81%)
Feb 06, 2014 28.04 28.43 27.99 28.37 665,062 -0.06(-0.19%)
Feb 05, 2014 28.37 28.49 28.14 28.42 539,753 +0.04(+0.14%)
Feb 04, 2014 28.35 28.42 28.06 28.38 724,955 -0.41(-1.43%)
Feb 03, 2014 29.36 29.36 28.63 28.80 934,213 -0.85(-2.85%)
Jan 31, 2014 29.63 29.98 29.53 29.64 314,647 -0.55(-1.81%)
Jan 30, 2014 30.27 30.31 30.04 30.19 402,028 -0.03(-0.10%)
Jan 29, 2014 30.41 30.41 30.03 30.22 503,149 +0.14(+0.47%)
Jan 28, 2014 29.99 30.27 29.95 30.08 485,398 -0.02(-0.05%)
Jan 27, 2014 30.27 30.38 29.87 30.09 459,642 +0.06(+0.21%)
Jan 24, 2014 30.23 30.35 29.95 30.03 1,139,864 -0.74(-2.41%)
Jan 23, 2014 30.97 31.21 30.64 30.77 761,358 -0.62(-1.96%)
Jan 22, 2014 31.36 31.44 31.25 31.39 724,926 -0.09(-0.28%)
Jan 21, 2014 31.41 31.51 31.24 31.47 775,261 +0.06(+0.18%)
Jan 17, 2014 31.51 31.42 31.42 31.42 320,165 -0.13(-0.43%)
Jan 16, 2014 31.45 31.58 31.36 31.55 947,293 +0.00(+0.00%)
Jan 15, 2014 31.45 31.61 31.27 31.55 387,711 -0.13(-0.40%)
Jan 14, 2014 31.78 31.75 31.49 31.68 945,160 -0.10(-0.32%)
Jan 13, 2014 32.06 32.15 31.74 31.78 511,439 -0.49(-1.52%)
Jan 10, 2014 32.15 32.29 32.02 32.27 205,878 +0.09(+0.27%)
Jan 09, 2014 32.16 32.20 31.98 32.19 216,134 +0.06(+0.20%)
Jan 08, 2014 32.18 32.18 32.00 32.12 326,671 -0.05(-0.15%)
Jan 07, 2014 32.14 32.25 32.05 32.17 261,925 -0.07(-0.22%)
Jan 06, 2014 32.46 32.70 32.13 32.24 350,572 +0.09(+0.27%)
Jan 03, 2014 32.15 32.26 32.00 32.15 242,796 +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.