Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.95 23.04 22.80 22.86 2,657,088 -0.49(-2.10%)
Nov 26, 2014 23.38 23.35 23.35 23.35 1,568,287 -0.62(-2.58%)
Nov 25, 2014 23.87 24.05 23.87 23.96 1,125,306 +0.08(+0.35%)
Nov 24, 2014 23.99 24.00 23.87 23.88 1,028,769 -0.05(-0.19%)
Nov 21, 2014 23.72 24.01 23.72 23.93 1,474,221 +0.44(+1.86%)
Nov 20, 2014 23.41 23.52 23.35 23.49 3,795,570 +0.02(+0.10%)
Nov 19, 2014 23.38 23.57 23.33 23.47 2,297,999 -0.39(-1.64%)
Nov 18, 2014 23.79 23.89 23.73 23.86 561,712 +0.11(+0.44%)
Nov 17, 2014 23.77 23.82 23.68 23.75 1,494,111 -0.36(-1.50%)
Nov 14, 2014 24.06 24.14 23.98 24.11 672,069 +0.35(+1.46%)
Nov 13, 2014 23.47 23.78 23.47 23.77 1,449,328 +0.26(+1.09%)
Nov 12, 2014 23.45 23.58 23.39 23.51 913,923 +0.14(+0.58%)
Nov 11, 2014 23.25 23.45 23.20 23.38 3,324,179 -0.41(-1.71%)
Nov 10, 2014 23.84 23.87 23.62 23.78 1,007,769 -0.05(-0.22%)
Nov 07, 2014 23.75 23.84 23.71 23.84 1,429,806 -0.03(-0.13%)
Nov 06, 2014 23.84 23.90 23.70 23.87 623,481 -0.02(-0.09%)
Nov 05, 2014 23.93 23.98 23.84 23.89 840,267 +0.50(+2.16%)
Nov 04, 2014 23.50 23.50 23.21 23.38 1,394,453 -1.04(-4.26%)
Nov 03, 2014 24.20 24.45 24.13 24.42 1,460,129 +0.21(+0.87%)
Oct 31, 2014 24.03 24.27 23.99 24.21 1,424,440 +1.11(+4.80%)
Oct 30, 2014 22.95 23.23 22.86 23.10 1,393,991 -0.03(-0.13%)
Oct 29, 2014 23.02 23.14 22.98 23.13 2,011,606 +0.53(+2.33%)
Oct 28, 2014 22.94 22.95 22.09 22.61 4,101,174 -0.63(-2.69%)
Oct 27, 2014 23.22 23.31 23.42 23.23 1,182,870 -0.19(-0.80%)
Oct 24, 2014 23.36 23.47 23.20 23.42 1,361,024 -0.41(-1.74%)
Oct 23, 2014 23.82 24.02 23.72 23.84 631,120 +0.00(+0.00%)
Oct 22, 2014 23.96 24.11 23.83 23.84 757,302 +0.05(+0.22%)
Oct 21, 2014 23.67 23.82 23.60 23.78 866,544 -0.05(-0.19%)
Oct 20, 2014 23.68 23.86 23.59 23.83 851,324 +0.36(+1.54%)
Oct 17, 2014 23.45 23.58 23.35 23.47 1,161,662 +0.17(+0.71%)
Oct 16, 2014 23.10 23.44 22.94 23.30 1,607,672 -0.26(-1.09%)
Oct 15, 2014 23.66 23.68 23.02 23.56 3,812,239 -0.23(-0.95%)
Oct 14, 2014 23.95 24.02 23.72 23.78 2,855,284 +0.12(+0.51%)
Oct 13, 2014 24.02 24.11 23.64 23.66 1,121,755 -0.23(-0.98%)
Oct 10, 2014 24.33 24.33 23.87 23.90 980,580 -0.34(-1.40%)
Oct 09, 2014 24.58 24.58 24.18 24.24 1,834,114 -0.54(-2.16%)
Oct 08, 2014 24.50 24.80 24.25 24.77 3,766,821 +0.20(+0.83%)
Oct 07, 2014 24.85 24.85 24.54 24.57 3,241,894 -0.10(-0.40%)
Oct 06, 2014 24.75 24.86 24.63 24.66 1,711,657 +0.18(+0.74%)
Oct 03, 2014 24.49 24.60 24.38 24.48 4,963,137 +0.36(+1.50%)
Oct 02, 2014 25.09 25.09 23.56 24.12 9,118,707 -1.35(-5.30%)
Oct 01, 2014 25.74 25.75 25.40 25.47 920,940 -0.37(-1.43%)
Sep 30, 2014 25.91 25.99 25.82 25.84 1,046,430 +0.18(+0.70%)
Sep 29, 2014 25.80 25.82 25.66 25.66 1,090,678 -0.29(-1.10%)
Sep 26, 2014 25.87 25.98 25.83 25.95 891,879 +0.05(+0.17%)
Sep 25, 2014 26.12 26.18 25.86 25.90 838,415 -0.30(-1.15%)
Sep 24, 2014 26.10 26.26 26.10 26.20 957,861 +0.33(+1.28%)
Sep 23, 2014 26.11 26.27 25.83 25.87 706,275 -0.20(-0.78%)
Sep 22, 2014 26.11 26.24 26.05 26.07 675,533 +0.10(+0.38%)
Sep 19, 2014 26.04 26.08 25.92 25.98 406,085 -0.05(-0.20%)
Sep 18, 2014 25.76 26.04 25.76 26.03 512,044 +0.45(+1.77%)
Sep 17, 2014 25.68 25.74 25.52 25.58 580,753 -0.15(-0.59%)
Sep 16, 2014 25.68 25.82 25.67 25.73 1,633,770 -0.28(-1.07%)
Sep 15, 2014 25.96 26.04 25.89 26.01 1,302,702 +0.00(+0.00%)
Sep 12, 2014 25.94 26.03 25.93 26.01 885,535 +0.08(+0.29%)
Sep 11, 2014 25.74 25.95 25.74 25.93 532,396 +0.13(+0.50%)
Sep 10, 2014 25.75 25.81 25.68 25.80 714,031 +0.41(+1.60%)
Sep 09, 2014 25.52 25.53 25.39 25.40 568,012 -0.12(-0.47%)
Sep 08, 2014 25.49 25.54 25.43 25.52 868,893 +0.00(+0.00%)
Sep 05, 2014 25.52 25.54 25.44 25.52 1,261,639 -0.03(-0.12%)
Sep 04, 2014 25.62 25.68 25.54 25.55 1,195,543 -0.05(-0.21%)
Sep 03, 2014 25.52 25.66 25.52 25.60 1,232,954 +0.14(+0.56%)
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.