Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.60 22.92 22.59 22.82 2,267,292 +0.66(+2.98%)
May 27, 2016 22.42 22.16 22.16 22.16 1,033,902 -0.47(-2.09%)
May 26, 2016 22.69 22.75 22.59 22.64 557,433 +0.12(+0.54%)
May 25, 2016 22.25 22.53 22.25 22.51 1,096,717 +0.46(+2.07%)
May 24, 2016 21.86 22.07 21.86 22.06 515,960 +0.33(+1.50%)
May 23, 2016 21.90 21.94 21.72 21.73 485,202 -0.13(-0.60%)
May 20, 2016 21.70 21.89 21.68 21.86 992,370 +0.17(+0.79%)
May 19, 2016 21.72 21.75 21.58 21.69 1,044,986 -0.17(-0.78%)
May 18, 2016 21.71 21.96 21.65 21.86 1,251,063 -0.04(-0.19%)
May 17, 2016 22.12 22.18 21.83 21.90 1,490,277 -0.23(-1.03%)
May 16, 2016 22.04 22.21 22.00 22.13 3,354,498 +0.69(+3.23%)
May 13, 2016 22.19 22.42 21.39 21.44 1,941,690 -1.08(-4.82%)
May 12, 2016 22.66 22.73 22.39 22.52 602,449 +0.12(+0.55%)
May 11, 2016 22.74 22.80 22.36 22.40 1,157,123 -0.64(-2.80%)
May 10, 2016 22.74 23.05 22.74 23.04 673,028 +0.51(+2.24%)
May 09, 2016 22.69 22.75 22.47 22.54 1,296,391 +0.16(+0.73%)
May 06, 2016 22.28 22.40 22.17 22.38 890,220 +0.65(+3.00%)
May 05, 2016 21.69 21.80 21.59 21.72 665,139 +0.13(+0.60%)
May 04, 2016 21.73 21.82 21.53 21.59 741,318 -0.24(-1.08%)
May 03, 2016 21.97 21.97 21.72 21.83 888,590 -0.29(-1.29%)
May 02, 2016 22.11 22.13 21.97 22.11 761,917 +0.12(+0.56%)
Apr 29, 2016 22.12 22.22 21.84 21.99 1,544,584 -0.22(-0.99%)
Apr 28, 2016 22.25 22.60 22.21 22.21 2,651,973 -1.01(-4.36%)
Apr 27, 2016 23.13 23.25 23.04 23.22 607,721 -0.20(-0.84%)
Apr 26, 2016 23.35 23.42 23.24 23.42 455,766 +0.02(+0.07%)
Apr 25, 2016 23.37 23.44 23.30 23.40 547,187 +0.03(+0.14%)
Apr 22, 2016 23.30 23.41 23.22 23.37 385,622 +0.33(+1.45%)
Apr 21, 2016 23.19 23.22 23.03 23.04 471,765 -0.12(-0.53%)
Apr 20, 2016 23.22 23.26 23.02 23.16 607,245 -0.09(-0.39%)
Apr 19, 2016 23.19 23.43 23.11 23.25 772,238 +0.51(+2.22%)
Apr 18, 2016 22.42 22.79 22.42 22.74 826,447 +0.28(+1.23%)
Apr 15, 2016 22.58 22.61 22.45 22.47 490,430 -0.29(-1.29%)
Apr 14, 2016 22.68 22.82 22.65 22.76 864,969 +0.01(+0.04%)
Apr 13, 2016 22.66 22.76 22.62 22.75 1,399,004 +0.56(+2.54%)
Apr 12, 2016 22.06 22.27 22.01 22.19 1,045,455 +0.86(+4.05%)
Apr 11, 2016 21.56 21.56 21.29 21.32 715,367 -0.21(-0.98%)
Apr 08, 2016 21.70 21.74 21.49 21.54 869,337 +0.59(+2.80%)
Apr 07, 2016 21.18 21.24 20.83 20.95 918,470 -0.31(-1.46%)
Apr 06, 2016 21.18 21.28 21.03 21.26 592,282 +0.35(+1.68%)
Apr 05, 2016 20.87 21.01 20.83 20.91 990,773 -0.44(-2.06%)
Apr 04, 2016 21.38 21.49 21.22 21.35 1,514,284 -0.10(-0.46%)
Apr 01, 2016 21.49 21.58 21.34 21.45 881,972 -0.86(-3.84%)
Mar 31, 2016 22.29 22.44 22.21 22.30 675,891 +0.32(+1.45%)
Mar 30, 2016 21.98 22.10 21.93 21.98 1,051,341 -0.35(-1.57%)
Mar 29, 2016 22.13 22.34 22.05 22.34 638,848 +0.21(+0.96%)
Mar 28, 2016 22.07 22.20 22.04 22.12 622,168 +0.50(+2.30%)
Mar 24, 2016 21.58 21.63 21.63 21.63 543,911 -0.28(-1.29%)
Mar 23, 2016 22.17 22.17 21.88 21.91 633,895 -0.45(-1.99%)
Mar 22, 2016 22.32 22.43 22.20 22.35 898,819 -0.07(-0.33%)
Mar 21, 2016 22.32 22.43 22.29 22.43 657,844 +0.08(+0.36%)
Mar 18, 2016 22.44 22.44 22.22 22.35 807,597 -0.08(-0.36%)
Mar 17, 2016 22.22 22.52 22.16 22.43 730,764 +0.22(+0.98%)
Mar 16, 2016 21.96 22.27 21.95 22.21 972,012 -0.19(-0.83%)
Mar 15, 2016 22.31 22.40 22.27 22.40 498,573 -0.24(-1.07%)
Mar 14, 2016 22.50 22.69 22.49 22.64 703,708 -0.23(-1.03%)
Mar 11, 2016 22.65 22.90 22.63 22.87 540,444 +0.48(+2.13%)
Mar 10, 2016 22.69 22.78 22.18 22.40 637,655 -0.01(-0.04%)
Mar 09, 2016 22.45 22.53 22.26 22.40 286,570 +0.08(+0.36%)
Mar 08, 2016 22.40 22.51 22.27 22.32 616,181 -0.26(-1.15%)
Mar 07, 2016 22.52 22.70 22.40 22.58 435,980 -0.13(-0.57%)
Mar 04, 2016 22.69 22.74 22.57 22.71 532,005 +0.21(+0.94%)
Mar 03, 2016 22.41 22.52 22.34 22.50 725,428 +0.53(+2.43%)
Mar 02, 2016 21.64 21.98 21.80 21.97 585,641 +0.32(+1.50%)
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.