Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.54 22.75 22.37 22.54 923,030 -0.70(-3.03%)
May 27, 2010 22.89 23.27 22.82 23.24 407,061 +0.70(+3.09%)
May 26, 2010 22.89 22.92 22.47 22.55 1,005,534 -0.45(-1.94%)
May 25, 2010 22.76 23.01 22.43 22.99 1,012,972 +0.02(+0.10%)
May 24, 2010 22.95 23.34 22.95 22.97 662,675 -0.49(-2.09%)
May 21, 2010 22.69 23.48 22.66 23.46 1,210,293 +0.62(+2.73%)
May 20, 2010 22.81 23.17 22.78 22.84 2,296,536 -1.01(-4.23%)
May 19, 2010 23.87 23.98 23.46 23.84 2,793,691 -0.02(-0.09%)
May 18, 2010 24.27 24.41 23.75 23.87 711,937 -0.23(-0.95%)
May 17, 2010 24.08 24.23 23.58 24.10 723,006 +0.27(+1.12%)
May 14, 2010 23.83 24.00 23.58 23.83 381,287 -0.32(-1.32%)
May 13, 2010 24.45 24.54 24.06 24.15 660,377 -0.35(-1.42%)
May 12, 2010 24.49 24.64 24.43 24.50 595,560 +0.27(+1.13%)
May 11, 2010 24.55 24.58 24.21 24.22 973,670 -0.35(-1.42%)
May 10, 2010 24.68 24.75 24.50 24.57 1,194,592 +0.50(+2.10%)
May 07, 2010 24.66 24.66 23.67 24.07 1,928,391 -0.32(-1.32%)
May 06, 2010 24.35 25.22 23.01 24.39 404 +0.41(+1.72%)
May 05, 2010 23.98 24.28 23.90 23.98 1,504,246 -0.31(-1.28%)
May 04, 2010 24.68 24.68 24.16 24.29 891,972 -0.69(-2.76%)
May 03, 2010 25.10 25.15 24.92 24.98 1,033,128 -0.08(-0.33%)
Apr 30, 2010 25.30 25.40 25.02 25.06 591,255 -0.69(-2.68%)
Apr 29, 2010 25.44 25.75 25.35 25.75 1,414,097 +0.50(+1.97%)
Apr 28, 2010 25.87 25.90 25.02 25.25 1,252,898 -0.39(-1.53%)
Apr 27, 2010 26.10 26.10 25.56 25.65 1,234,156 -0.42(-1.62%)
Apr 26, 2010 25.91 26.15 25.91 26.07 504,858 +0.40(+1.56%)
Apr 23, 2010 25.39 25.73 25.39 25.67 862,656 +0.07(+0.29%)
Apr 22, 2010 25.25 25.61 25.05 25.59 933,692 -0.19(-0.75%)
Apr 21, 2010 25.71 25.85 25.65 25.79 437,615 +0.13(+0.49%)
Apr 20, 2010 25.72 25.91 25.52 25.66 824,856 -0.07(-0.29%)
Apr 19, 2010 25.36 25.79 25.36 25.73 541,079 +0.16(+0.61%)
Apr 16, 2010 25.88 25.96 25.57 25.58 907,144 -0.53(-2.02%)
Apr 15, 2010 25.91 26.16 25.90 26.11 1,183,006 -0.01(-0.06%)
Apr 14, 2010 26.03 26.16 25.90 26.12 1,335,247 +0.11(+0.43%)
Apr 13, 2010 25.98 26.11 25.85 26.01 473,170 -0.22(-0.85%)
Apr 12, 2010 26.15 26.30 26.11 26.23 334,732 +0.05(+0.20%)
Apr 09, 2010 26.10 26.28 25.97 26.18 323,836 +0.12(+0.46%)
Apr 08, 2010 25.97 26.16 25.78 26.06 388,756 -0.04(-0.14%)
Apr 07, 2010 26.31 26.31 26.03 26.10 311,682 -0.23(-0.87%)
Apr 06, 2010 26.40 26.53 26.25 26.33 412,010 -0.37(-1.39%)
Apr 05, 2010 26.57 26.82 26.49 26.70 302,198 +0.34(+1.29%)
Apr 01, 2010 26.23 26.36 26.36 26.36 378,216 +0.19(+0.71%)
Mar 31, 2010 26.15 26.36 26.14 26.17 421,009 -0.13(-0.51%)
Mar 30, 2010 26.34 26.45 26.22 26.31 379,667 +0.06(+0.23%)
Mar 29, 2010 26.17 26.25 26.11 26.25 391,531 +0.11(+0.43%)
Mar 26, 2010 26.30 26.31 25.94 26.14 471,482 -0.18(-0.68%)
Mar 25, 2010 26.48 26.63 26.28 26.31 432,691 -0.04(-0.14%)
Mar 24, 2010 26.41 26.54 26.23 26.35 527,907 -0.54(-2.01%)
Mar 23, 2010 26.72 26.89 26.60 26.89 235,052 +0.15(+0.55%)
Mar 22, 2010 26.51 26.77 26.45 26.74 511,674 +0.07(+0.28%)
Mar 19, 2010 26.55 26.74 26.51 26.67 746,107 +0.20(+0.76%)
Mar 18, 2010 26.43 26.53 26.34 26.47 354,928 -0.07(-0.28%)
Mar 17, 2010 26.41 26.60 26.41 26.54 1,235,181 -0.16(-0.58%)
Mar 16, 2010 26.83 26.86 26.51 26.70 885,983 -0.30(-1.10%)
Mar 15, 2010 26.99 27.05 26.91 27.00 285,332 -0.15(-0.55%)
Mar 12, 2010 27.07 27.22 27.00 27.14 345,306 +0.21(+0.77%)
Mar 11, 2010 26.76 26.94 26.65 26.94 395,608 +0.13(+0.47%)
Mar 10, 2010 26.42 26.83 26.42 26.81 432,704 +0.10(+0.39%)
Mar 09, 2010 26.55 26.82 26.51 26.71 647,479 +0.03(+0.11%)
Mar 08, 2010 26.43 26.71 26.34 26.68 630,580 +0.61(+2.33%)
Mar 05, 2010 25.82 26.07 25.70 26.07 583,109 +0.24(+0.95%)
Mar 04, 2010 25.82 25.90 25.65 25.82 430,504 -0.08(-0.31%)
Mar 03, 2010 25.94 26.17 25.84 25.91 601,335 +0.04(+0.17%)
Mar 02, 2010 25.89 26.05 25.79 25.86 698,563 -0.07(-0.29%)
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.