Honda Motor Company ADR (NY: HMC )

32.72 +0.99 (+3.12%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.66 23.66 23.30 23.51 607,926 -0.04(-0.16%)
Nov 27, 2009 23.28 23.60 23.28 23.55 496,859 -0.54(-2.24%)
Nov 25, 2009 23.02 24.14 23.86 24.08 1,203,650 +1.06(+4.61%)
Nov 24, 2009 22.95 23.27 22.79 23.02 1,986,031 -0.28(-1.20%)
Nov 23, 2009 23.34 23.53 23.17 23.30 386,703 +0.11(+0.49%)
Nov 20, 2009 23.08 23.24 22.96 23.19 542,236 +0.08(+0.36%)
Nov 19, 2009 23.35 23.36 22.93 23.11 764,511 -0.99(-4.12%)
Nov 18, 2009 24.24 24.34 23.89 24.10 312,827 -0.37(-1.52%)
Nov 17, 2009 24.49 24.49 24.27 24.47 818,887 -0.20(-0.80%)
Nov 16, 2009 24.49 24.78 24.29 24.67 369,042 +0.26(+1.06%)
Nov 13, 2009 24.31 24.54 24.20 24.41 299,856 +0.15(+0.63%)
Nov 12, 2009 24.36 24.52 24.18 24.26 509,657 -0.19(-0.78%)
Nov 11, 2009 24.27 24.56 24.27 24.45 1,420,595 +0.32(+1.32%)
Nov 10, 2009 23.88 24.24 23.88 24.13 579,819 -0.14(-0.59%)
Nov 09, 2009 23.84 24.35 23.71 24.27 461,530 +0.64(+2.70%)
Nov 06, 2009 23.45 23.67 23.21 23.64 785,891 -0.12(-0.51%)
Nov 05, 2009 23.60 23.80 23.55 23.76 645,649 -0.11(-0.48%)
Nov 04, 2009 23.91 24.18 23.86 23.87 474,753 +0.25(+1.06%)
Nov 03, 2009 23.52 23.64 23.33 23.62 495,247 -0.02(-0.06%)
Nov 02, 2009 23.66 23.97 23.45 23.64 1,128,288 +0.14(+0.61%)
Oct 30, 2009 23.96 24.19 23.40 23.49 899,890 -1.05(-4.30%)
Oct 29, 2009 24.29 24.65 24.29 24.55 618,956 +0.42(+1.76%)
Oct 28, 2009 24.46 24.48 24.02 24.12 892,084 -0.55(-2.24%)
Oct 27, 2009 24.67 24.91 24.29 24.68 1,669,113 +1.14(+4.83%)
Oct 26, 2009 23.86 24.08 23.36 23.54 1,383,235 +0.42(+1.80%)
Oct 23, 2009 23.12 23.12 22.97 23.12 1,069,172 -0.40(-1.71%)
Oct 22, 2009 23.35 23.60 23.17 23.52 1,304,823 +0.61(+2.65%)
Oct 21, 2009 23.13 23.31 22.89 22.92 1,341,055 -0.23(-0.98%)
Oct 20, 2009 22.91 23.18 22.91 23.14 797,545 -0.21(-0.91%)
Oct 19, 2009 23.14 23.48 23.10 23.36 553,639 +0.33(+1.42%)
Oct 16, 2009 23.03 23.37 22.95 23.03 522,389 -0.70(-2.94%)
Oct 15, 2009 23.64 23.83 23.56 23.73 673,489 +0.13(+0.55%)
Oct 14, 2009 23.62 23.66 23.45 23.60 725,356 -0.09(-0.38%)
Oct 13, 2009 23.63 23.75 23.50 23.69 639,999 +0.20(+0.84%)
Oct 12, 2009 23.56 23.67 23.32 23.49 860,669 +0.17(+0.72%)
Oct 09, 2009 23.20 23.34 23.08 23.33 1,011,966 +0.39(+1.69%)
Oct 08, 2009 22.92 23.16 22.89 22.94 851,286 +0.47(+2.09%)
Oct 07, 2009 22.40 22.57 22.32 22.47 731,536 -0.04(-0.17%)
Oct 06, 2009 22.26 22.63 22.26 22.51 1,122,796 +0.42(+1.92%)
Oct 05, 2009 22.02 22.17 21.86 22.08 914,853 -0.24(-1.09%)
Oct 02, 2009 22.45 22.50 22.24 22.32 1,586,080 -0.55(-2.42%)
Oct 01, 2009 23.08 23.24 22.76 22.88 958,810 -0.11(-0.49%)
Sep 30, 2009 23.20 23.30 22.87 22.99 1,160,196 +0.21(+0.93%)
Sep 29, 2009 22.92 22.97 22.63 22.78 442,130 -0.30(-1.28%)
Sep 28, 2009 22.88 23.17 22.82 23.08 864,904 -0.17(-0.75%)
Sep 25, 2009 23.52 23.62 23.19 23.25 792,368 -0.27(-1.13%)
Sep 24, 2009 23.97 24.01 23.37 23.52 1,061,446 +0.32(+1.37%)
Sep 23, 2009 23.46 23.62 23.12 23.20 648,449 -0.23(-0.97%)
Sep 22, 2009 23.52 23.62 23.41 23.42 372,432 +0.08(+0.33%)
Sep 21, 2009 23.40 23.40 23.10 23.35 381,273 -0.22(-0.93%)
Sep 18, 2009 23.43 23.63 23.43 23.57 234,983 +0.36(+1.54%)
Sep 17, 2009 23.67 23.40 23.09 23.21 591,127 -0.34(-1.45%)
Sep 16, 2009 23.52 23.76 23.51 23.55 940,411 +0.13(+0.55%)
Sep 15, 2009 23.18 23.50 23.18 23.42 695,006 -0.11(-0.48%)
Sep 14, 2009 23.26 23.62 23.20 23.54 493,264 -0.33(-1.37%)
Sep 11, 2009 23.83 24.11 23.83 23.86 560,335 -0.52(-2.12%)
Sep 10, 2009 24.14 24.40 23.89 24.38 1,098,886 +0.56(+2.36%)
Sep 09, 2009 23.60 23.96 23.57 23.82 924,307 -0.30(-1.26%)
Sep 08, 2009 23.86 24.20 23.86 24.12 552,004 +0.29(+1.21%)
Sep 04, 2009 23.53 23.91 23.43 23.83 304,051 +0.49(+2.08%)
Sep 03, 2009 23.24 23.46 23.16 23.35 456,697 -0.24(-1.00%)
Sep 02, 2009 23.61 23.66 23.45 23.58 1,431,943 -0.08(-0.35%)
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.