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 28, 2014 28.43 28.65 28.34 28.49 651,575 -0.30(-1.04%)
Feb 27, 2014 28.52 28.81 28.39 28.79 1,550,025 +0.29(+1.03%)
Feb 26, 2014 28.67 28.67 28.41 28.50 399,114 -0.14(-0.50%)
Feb 25, 2014 28.66 28.81 28.47 28.64 1,071,763 +0.09(+0.33%)
Feb 24, 2014 28.54 28.68 28.53 28.54 823,214 -0.02(-0.06%)
Feb 21, 2014 28.63 28.73 28.54 28.56 682,110 -0.02(-0.06%)
Feb 20, 2014 28.45 28.61 28.34 28.57 699,185 -0.35(-1.20%)
Feb 19, 2014 29.06 29.23 28.87 28.92 837,723 -0.45(-1.53%)
Feb 18, 2014 29.44 29.44 29.21 29.37 359,392 +0.33(+1.14%)
Feb 14, 2014 29.06 29.04 29.04 29.04 517,326 -0.21(-0.73%)
Feb 13, 2014 28.91 29.28 28.76 29.25 504,245 -0.16(-0.54%)
Feb 12, 2014 29.41 29.53 29.36 29.41 409,765 +0.41(+1.42%)
Feb 11, 2014 28.91 29.10 28.85 29.00 581,220 +0.17(+0.60%)
Feb 10, 2014 28.76 28.87 28.70 28.83 1,441,238 -0.06(-0.19%)
Feb 07, 2014 28.76 28.99 28.54 28.88 1,198,012 +0.51(+1.81%)
Feb 06, 2014 28.04 28.43 27.99 28.37 665,062 -0.06(-0.19%)
Feb 05, 2014 28.37 28.49 28.14 28.42 539,753 +0.04(+0.14%)
Feb 04, 2014 28.35 28.42 28.06 28.38 724,955 -0.41(-1.43%)
Feb 03, 2014 29.36 29.36 28.63 28.80 934,213 -0.85(-2.85%)
Jan 31, 2014 29.63 29.98 29.53 29.64 314,647 -0.55(-1.81%)
Jan 30, 2014 30.27 30.31 30.04 30.19 402,028 -0.03(-0.10%)
Jan 29, 2014 30.41 30.41 30.03 30.22 503,149 +0.14(+0.47%)
Jan 28, 2014 29.99 30.27 29.95 30.08 485,398 -0.02(-0.05%)
Jan 27, 2014 30.27 30.38 29.87 30.09 459,642 +0.06(+0.21%)
Jan 24, 2014 30.23 30.35 29.95 30.03 1,139,864 -0.74(-2.41%)
Jan 23, 2014 30.97 31.21 30.64 30.77 761,358 -0.62(-1.96%)
Jan 22, 2014 31.36 31.44 31.25 31.39 724,926 -0.09(-0.28%)
Jan 21, 2014 31.41 31.51 31.24 31.47 775,261 +0.06(+0.18%)
Jan 17, 2014 31.51 31.42 31.42 31.42 320,165 -0.13(-0.43%)
Jan 16, 2014 31.45 31.58 31.36 31.55 947,293 +0.00(+0.00%)
Jan 15, 2014 31.45 31.61 31.27 31.55 387,711 -0.13(-0.40%)
Jan 14, 2014 31.78 31.75 31.49 31.68 945,160 -0.10(-0.32%)
Jan 13, 2014 32.06 32.15 31.74 31.78 511,439 -0.49(-1.52%)
Jan 10, 2014 32.15 32.29 32.02 32.27 205,878 +0.09(+0.27%)
Jan 09, 2014 32.16 32.20 31.98 32.19 216,134 +0.06(+0.20%)
Jan 08, 2014 32.18 32.18 32.00 32.12 326,671 -0.05(-0.15%)
Jan 07, 2014 32.14 32.25 32.05 32.17 261,925 -0.07(-0.22%)
Jan 06, 2014 32.46 32.70 32.13 32.24 350,572 +0.09(+0.27%)
Jan 03, 2014 32.15 32.26 32.00 32.15 242,796 +0.00(+0.00%)
Jan 02, 2014 32.48 32.50 32.08 32.15 227,035 -0.52(-1.60%)
Dec 31, 2013 32.60 32.68 32.68 32.68 185,012 +0.10(+0.32%)
Dec 30, 2013 32.51 32.62 32.45 32.57 236,708 -0.02(-0.07%)
Dec 27, 2013 32.63 32.63 32.36 32.60 488,435 +0.11(+0.34%)
Dec 26, 2013 32.43 32.66 32.40 32.49 238,735 +0.22(+0.69%)
Dec 24, 2013 32.30 32.46 32.21 32.26 134,894 -0.49(-1.49%)
Dec 23, 2013 32.65 32.78 32.55 32.75 294,820 +0.25(+0.78%)
Dec 20, 2013 32.37 32.51 32.33 32.50 383,410 +0.51(+1.60%)
Dec 19, 2013 32.17 32.22 31.99 31.99 389,485 -0.62(-1.91%)
Dec 18, 2013 32.10 32.62 32.08 32.61 535,058 +1.21(+3.86%)
Dec 17, 2013 31.38 31.49 31.33 31.40 418,049 -0.06(-0.18%)
Dec 16, 2013 31.52 31.62 31.44 31.45 724,230 -0.30(-0.94%)
Dec 13, 2013 32.00 32.06 31.71 31.75 212,751 -0.19(-0.59%)
Dec 12, 2013 32.02 32.09 31.87 31.94 211,108 -0.12(-0.37%)
Dec 11, 2013 32.32 32.35 31.99 32.06 189,098 -0.44(-1.36%)
Dec 10, 2013 32.35 32.57 32.28 32.50 352,376 -0.12(-0.36%)
Dec 09, 2013 32.91 32.92 32.60 32.62 382,073 -0.39(-1.17%)
Dec 06, 2013 32.96 33.05 32.85 33.00 212,730 +0.68(+2.09%)
Dec 05, 2013 32.43 32.51 32.23 32.33 271,496 -0.26(-0.80%)
Dec 04, 2013 32.44 32.71 32.27 32.59 221,925 -0.09(-0.27%)
Dec 03, 2013 32.69 32.97 32.50 32.67 567,080 -0.28(-0.86%)
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.