Honda Motor Company ADR (NY: HMC )

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.52 23.71 23.36 23.63 918,878 +0.99(+4.39%)
Nov 29, 2011 22.70 22.81 22.52 22.63 814,960 +0.33(+1.47%)
Nov 28, 2011 22.06 22.31 22.06 22.30 824,394 +1.13(+5.36%)
Nov 25, 2011 21.32 21.51 21.17 21.17 409,131 +0.56(+2.72%)
Nov 23, 2011 20.92 20.98 20.56 20.61 599,173 -0.55(-2.61%)
Nov 22, 2011 21.05 21.23 20.99 21.16 1,872,077 +0.49(+2.35%)
Nov 21, 2011 20.91 20.91 20.54 20.68 605,934 -0.69(-3.21%)
Nov 18, 2011 21.54 21.54 21.27 21.36 478,372 -0.13(-0.63%)
Nov 17, 2011 21.78 21.78 21.35 21.50 593,151 +0.01(+0.07%)
Nov 16, 2011 21.80 21.81 21.48 21.48 591,523 -0.57(-2.57%)
Nov 15, 2011 21.98 22.15 21.85 22.05 279,542 -0.02(-0.10%)
Nov 14, 2011 22.01 22.13 21.95 22.07 343,279 -0.06(-0.27%)
Nov 11, 2011 22.04 22.18 22.04 22.13 871,207 +0.23(+1.06%)
Nov 10, 2011 22.01 22.01 21.83 21.90 457,813 +0.07(+0.34%)
Nov 09, 2011 22.15 22.22 21.77 21.83 1,120,581 -0.77(-3.40%)
Nov 08, 2011 22.51 22.65 22.30 22.60 712,852 -0.19(-0.82%)
Nov 07, 2011 22.54 22.80 22.54 22.78 356,851 -0.03(-0.13%)
Nov 04, 2011 22.65 22.83 22.51 22.81 480,030 +0.11(+0.49%)
Nov 03, 2011 22.54 22.72 22.24 22.70 1,099,412 +0.24(+1.06%)
Nov 02, 2011 22.24 22.60 22.16 22.46 1,149,361 -0.01(-0.03%)
Nov 01, 2011 22.44 22.75 22.39 22.47 1,362,206 +0.15(+0.67%)
Oct 31, 2011 22.46 22.74 22.03 22.32 2,735,035 -1.98(-8.14%)
Oct 28, 2011 24.23 24.37 24.03 24.30 872,936 +0.28(+1.18%)
Oct 27, 2011 23.67 24.10 23.57 24.01 1,394,554 +1.11(+4.86%)
Oct 26, 2011 23.07 23.07 22.63 22.90 522,469 +0.07(+0.33%)
Oct 25, 2011 23.04 23.09 22.77 22.83 2,279,985 -0.36(-1.55%)
Oct 24, 2011 22.91 23.25 22.88 23.18 529,527 +0.38(+1.67%)
Oct 21, 2011 22.49 22.81 22.42 22.80 1,670,731 +0.66(+2.97%)
Oct 20, 2011 22.48 22.53 22.01 22.15 1,804,846 -0.75(-3.26%)
Oct 19, 2011 23.15 23.15 22.83 22.89 393,914 -0.41(-1.76%)
Oct 18, 2011 22.80 23.41 22.74 23.30 1,003,198 +1.13(+5.12%)
Oct 17, 2011 22.35 22.46 22.14 22.17 712,898 -0.04(-0.17%)
Oct 14, 2011 21.92 22.30 21.90 22.21 1,366,961 -0.30(-1.33%)
Oct 13, 2011 22.39 22.56 22.15 22.51 843,466 -0.08(-0.36%)
Oct 12, 2011 22.47 22.79 22.41 22.59 1,191,950 +0.10(+0.46%)
Oct 11, 2011 22.68 22.81 22.43 22.48 2,245,582 +0.23(+1.04%)
Oct 10, 2011 22.10 22.33 21.95 22.25 1,218,118 +0.48(+2.19%)
Oct 07, 2011 21.88 22.07 21.76 21.77 1,485,156 -0.31(-1.42%)
Oct 06, 2011 22.02 22.09 21.89 22.09 657,038 +0.31(+1.44%)
Oct 05, 2011 21.55 21.81 21.33 21.77 524,413 +0.22(+1.04%)
Oct 04, 2011 21.16 21.56 20.93 21.55 1,625,896 +0.10(+0.45%)
Oct 03, 2011 21.92 22.15 21.39 21.45 647,309 -0.31(-1.41%)
Sep 30, 2011 22.21 22.25 21.75 21.76 751,751 -0.84(-3.70%)
Sep 29, 2011 22.68 22.77 22.28 22.60 1,370,776 +0.42(+1.88%)
Sep 28, 2011 22.54 22.62 22.16 22.18 825,196 -0.34(-1.52%)
Sep 27, 2011 22.66 22.90 22.41 22.52 567,211 +0.33(+1.49%)
Sep 26, 2011 21.92 22.21 21.70 22.19 521,029 +0.53(+2.43%)
Sep 23, 2011 21.63 21.77 21.51 21.66 991,514 +0.07(+0.34%)
Sep 22, 2011 21.78 21.86 21.46 21.59 1,286,082 -0.77(-3.45%)
Sep 21, 2011 22.95 23.09 22.36 22.36 526,793 -0.67(-2.93%)
Sep 20, 2011 23.13 23.21 22.87 23.04 593,455 -0.30(-1.27%)
Sep 19, 2011 23.09 23.40 22.95 23.33 629,601 -0.08(-0.35%)
Sep 16, 2011 23.61 23.73 23.22 23.41 611,685 -0.06(-0.25%)
Sep 15, 2011 23.17 23.47 23.10 23.47 673,762 +0.82(+3.60%)
Sep 14, 2011 22.40 22.84 22.23 22.66 817,156 +0.39(+1.77%)
Sep 13, 2011 22.09 22.31 21.95 22.26 496,121 +0.43(+1.97%)
Sep 12, 2011 21.62 21.86 21.43 21.83 1,268,098 -0.17(-0.77%)
Sep 09, 2011 22.28 22.32 21.79 22.00 1,435,869 -0.66(-2.91%)
Sep 08, 2011 22.72 22.90 22.58 22.66 471,208 -0.40(-1.74%)
Sep 07, 2011 22.88 23.07 22.82 23.07 780,655 +0.37(+1.63%)
Sep 06, 2011 22.49 22.71 22.38 22.69 1,046,123 -1.00(-4.23%)
Sep 02, 2011 23.87 23.91 23.57 23.70 914,346 -0.65(-2.65%)
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.