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 (%)
Feb 27, 2004 16.43 16.47 16.30 16.44 408,999 +0.27(+1.68%)
Feb 26, 2004 16.18 16.27 16.06 16.17 385,650 +0.05(+0.33%)
Feb 25, 2004 16.16 16.16 16.06 16.12 723,011 -0.21(-1.29%)
Feb 24, 2004 16.43 16.43 16.21 16.33 356,730 -0.14(-0.82%)
Feb 23, 2004 16.58 16.70 16.45 16.46 576,817 +0.18(+1.11%)
Feb 20, 2004 16.28 16.35 16.14 16.28 504,383 +0.06(+0.37%)
Feb 19, 2004 16.29 16.37 16.15 16.22 479,575 +0.08(+0.51%)
Feb 18, 2004 16.22 16.24 16.11 16.14 522,425 -0.30(-1.83%)
Feb 17, 2004 16.39 16.50 16.32 16.44 547,366 +0.34(+2.11%)
Feb 13, 2004 16.12 16.12 15.98 16.10 576,684 -0.03(-0.19%)
Feb 12, 2004 16.20 16.20 16.06 16.13 325,554 -0.17(-1.02%)
Feb 11, 2004 16.18 16.32 16.06 16.30 451,849 +0.12(+0.75%)
Feb 10, 2004 15.92 16.24 15.92 16.18 508,761 +0.36(+2.29%)
Feb 09, 2004 15.83 15.90 15.77 15.81 516,986 -0.24(-1.50%)
Feb 06, 2004 15.89 16.16 15.84 16.06 519,772 +0.05(+0.28%)
Feb 05, 2004 15.94 16.09 15.85 16.01 311,492 +0.38(+2.41%)
Feb 04, 2004 15.64 15.76 15.57 15.63 573,899 -0.35(-2.22%)
Feb 03, 2004 15.98 16.12 15.87 15.99 539,274 +0.11(+0.66%)
Feb 02, 2004 16.09 16.09 15.84 15.88 768,117 -0.20(-1.27%)
Jan 30, 2004 15.75 16.14 15.68 16.09 1,181,627 +0.36(+2.30%)
Jan 29, 2004 15.67 15.75 15.49 15.72 916,964 -0.03(-0.19%)
Jan 28, 2004 15.90 16.06 15.75 15.75 472,810 -0.19(-1.18%)
Jan 27, 2004 16.06 16.07 15.92 15.94 655,884 -0.26(-1.63%)
Jan 26, 2004 16.06 16.22 15.91 16.21 730,441 -0.06(-0.37%)
Jan 23, 2004 16.42 16.46 16.27 16.27 1,190,250 -0.40(-2.40%)
Jan 22, 2004 16.76 16.77 16.66 16.67 420,938 -0.14(-0.85%)
Jan 21, 2004 16.76 16.85 16.64 16.81 544,049 +0.05(+0.31%)
Jan 20, 2004 16.81 17.45 16.59 16.76 419,214 +0.17(+1.05%)
Jan 16, 2004 16.58 16.66 16.48 16.58 1,019,645 +0.63(+3.97%)
Jan 15, 2004 16.05 16.08 15.93 15.95 818,131 -0.51(-3.07%)
Jan 14, 2004 16.39 16.54 16.30 16.46 606,401 -0.08(-0.50%)
Jan 13, 2004 16.59 16.62 16.47 16.54 863,236 -0.35(-2.05%)
Jan 12, 2004 17.19 17.19 16.77 16.88 560,367 -0.08(-0.44%)
Jan 09, 2004 16.88 17.56 16.82 16.96 556,652 +0.19(+1.12%)
Jan 08, 2004 16.65 16.85 16.62 16.77 486,474 +0.16(+0.95%)
Jan 07, 2004 16.58 16.69 16.54 16.61 1,400,918 -0.40(-2.35%)
Jan 06, 2004 16.88 17.02 16.82 17.01 1,182,821 -0.58(-3.30%)
Jan 05, 2004 17.34 17.64 17.26 17.59 736,941 +0.53(+3.09%)
Jan 02, 2004 16.96 17.15 16.96 17.07 390,559 +0.11(+0.62%)
Dec 31, 2003 16.88 16.98 16.81 16.96 430,357 +0.07(+0.40%)
Dec 30, 2003 16.77 16.95 16.74 16.89 363,363 +0.20(+1.17%)
Dec 29, 2003 16.27 16.70 16.56 16.70 853,154 +0.42(+2.59%)
Dec 26, 2003 16.25 16.31 16.21 16.27 377,292 -0.19(-1.14%)
Dec 24, 2003 16.43 16.49 16.36 16.46 136,775 -0.11(-0.68%)
Dec 23, 2003 16.58 16.72 16.46 16.58 423,724 +0.08(+0.46%)
Dec 22, 2003 16.51 16.52 16.39 16.50 419,479 +0.06(+0.37%)
Dec 19, 2003 16.32 16.54 16.26 16.44 355,403 +0.20(+1.21%)
Dec 18, 2003 15.80 16.13 15.79 16.24 653,098 +0.44(+2.81%)
Dec 17, 2003 15.69 15.79 15.64 15.80 373,180 +0.08(+0.53%)
Dec 16, 2003 15.67 15.72 15.57 15.72 549,356 -0.11(-0.67%)
Dec 15, 2003 16.02 16.05 15.82 15.82 744,105 +0.06(+0.38%)
Dec 12, 2003 15.82 15.82 15.63 15.76 246,222 +0.07(+0.43%)
Dec 11, 2003 15.49 15.80 15.46 15.69 320,115 +0.39(+2.56%)
Dec 10, 2003 15.34 15.41 15.23 15.30 304,726 -0.08(-0.49%)
Dec 09, 2003 15.54 15.57 15.40 15.38 394,539 -0.36(-2.30%)
Dec 08, 2003 15.57 15.74 15.54 15.74 505,179 +0.20(+1.26%)
Dec 05, 2003 15.69 15.71 15.65 15.54 442,828 -0.20(-1.29%)
Dec 04, 2003 15.70 15.77 15.62 15.75 727,522 +0.51(+3.36%)
Dec 03, 2003 15.27 15.46 15.26 15.23 517,119 -0.03(-0.20%)
Dec 02, 2003 15.27 15.36 15.16 15.26 224,730 -0.16(-1.03%)
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.