Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.11 25.18 24.95 24.98 2,836,242 -0.39(-1.54%)
Feb 26, 2015 25.30 25.42 25.28 25.37 989,773 +0.25(+0.99%)
Feb 25, 2015 25.00 25.17 24.94 25.12 909,412 +0.11(+0.42%)
Feb 24, 2015 24.88 25.06 24.74 25.02 1,237,971 -0.08(-0.33%)
Feb 23, 2015 24.97 25.15 24.85 25.10 2,123,360 -0.16(-0.63%)
Feb 20, 2015 25.14 25.29 25.08 25.26 600,573 +0.11(+0.42%)
Feb 19, 2015 25.06 25.18 25.02 25.15 842,404 +0.09(+0.36%)
Feb 18, 2015 24.97 25.13 24.97 25.06 636,620 +0.09(+0.36%)
Feb 17, 2015 24.88 25.03 24.87 24.97 563,617 +0.20(+0.79%)
Feb 13, 2015 24.73 24.78 24.78 24.78 666,210 +0.11(+0.43%)
Feb 12, 2015 24.52 24.70 24.50 24.67 1,003,646 +0.17(+0.71%)
Feb 11, 2015 24.41 24.56 24.38 24.50 968,046 +0.01(+0.03%)
Feb 10, 2015 24.36 24.51 24.19 24.49 1,643,149 +0.42(+1.75%)
Feb 09, 2015 24.12 24.20 24.01 24.07 640,840 -0.08(-0.31%)
Feb 06, 2015 24.24 24.34 24.12 24.14 1,053,050 +0.03(+0.12%)
Feb 05, 2015 24.02 24.16 24.02 24.11 1,587,630 +0.51(+2.14%)
Feb 04, 2015 23.67 23.79 23.60 23.61 1,034,626 +0.07(+0.29%)
Feb 03, 2015 23.38 23.55 23.30 23.54 2,014,238 -0.27(-1.14%)
Feb 02, 2015 23.63 23.84 23.57 23.81 1,590,701 +1.03(+4.53%)
Jan 30, 2015 22.77 22.87 22.69 22.78 2,442,990 -0.31(-1.34%)
Jan 29, 2015 23.14 23.14 22.90 23.09 2,038,070 +0.11(+0.49%)
Jan 28, 2015 23.24 23.33 22.92 22.98 1,433,721 -0.26(-1.14%)
Jan 27, 2015 23.38 23.40 23.13 23.24 1,096,284 -0.17(-0.74%)
Jan 26, 2015 23.37 23.44 23.37 23.41 908,938 -0.08(-0.35%)
Jan 23, 2015 23.61 23.64 23.49 23.50 1,294,376 -0.08(-0.35%)
Jan 22, 2015 23.39 23.67 23.31 23.58 1,083,893 +0.14(+0.61%)
Jan 21, 2015 23.25 23.44 23.19 23.44 1,214,175 +0.23(+1.01%)
Jan 20, 2015 23.25 23.34 23.13 23.20 2,613,652 -0.05(-0.19%)
Jan 16, 2015 23.12 23.26 23.07 23.25 1,513,174 +0.41(+1.78%)
Jan 15, 2015 23.04 23.04 22.74 22.84 1,480,711 +0.04(+0.17%)
Jan 14, 2015 22.62 22.89 22.55 22.80 3,494,509 +0.33(+1.48%)
Jan 13, 2015 22.43 22.64 22.24 22.47 2,950,970 +0.30(+1.36%)
Jan 12, 2015 22.20 22.23 22.00 22.17 1,117,737 +0.00(+0.00%)
Jan 09, 2015 22.36 22.36 22.16 22.17 1,142,647 -0.05(-0.24%)
Jan 08, 2015 22.09 22.32 22.09 22.22 963,881 +0.28(+1.27%)
Jan 07, 2015 21.91 22.03 21.81 21.94 1,080,658 +0.22(+1.01%)
Jan 06, 2015 21.92 21.96 21.57 21.73 1,026,489 -0.12(-0.55%)
Jan 05, 2015 22.14 22.16 21.83 21.85 1,968,053 -0.46(-2.06%)
Jan 02, 2015 22.37 22.45 22.18 22.31 1,526,754 +0.05(+0.24%)
Dec 31, 2014 22.34 22.25 22.25 22.25 1,301,776 -0.06(-0.27%)
Dec 30, 2014 22.31 22.34 22.16 22.31 1,815,375 -0.33(-1.46%)
Dec 29, 2014 22.59 22.70 22.51 22.64 1,433,612 -0.22(-0.96%)
Dec 26, 2014 22.84 22.92 22.79 22.86 894,876 -0.03(-0.13%)
Dec 24, 2014 22.97 22.89 22.89 22.89 412,567 +0.11(+0.46%)
Dec 23, 2014 22.82 22.94 22.79 22.79 1,307,839 +0.02(+0.10%)
Dec 22, 2014 22.68 22.80 22.63 22.77 1,082,853 -0.10(-0.43%)
Dec 19, 2014 22.78 22.93 22.71 22.86 1,720,265 +0.14(+0.63%)
Dec 18, 2014 22.62 22.74 22.56 22.72 2,892,771 +0.25(+1.11%)
Dec 17, 2014 22.03 22.58 22.03 22.47 3,145,072 +0.71(+3.26%)
Dec 16, 2014 21.84 22.12 21.73 21.76 4,043,821 -0.05(-0.21%)
Dec 15, 2014 22.16 22.21 21.77 21.81 1,752,093 -0.31(-1.40%)
Dec 12, 2014 22.43 22.61 22.10 22.12 1,443,236 -0.54(-2.40%)
Dec 11, 2014 22.80 22.92 22.62 22.66 2,748,287 -0.06(-0.27%)
Dec 10, 2014 22.95 22.95 22.68 22.72 3,075,047 -0.66(-2.81%)
Dec 09, 2014 23.14 23.38 23.04 23.38 2,023,471 +0.35(+1.54%)
Dec 08, 2014 23.23 23.23 23.00 23.02 2,330,993 -0.45(-1.93%)
Dec 05, 2014 23.31 23.52 23.26 23.47 2,100,090 -0.05(-0.22%)
Dec 04, 2014 23.46 23.56 23.37 23.53 1,883,923 +0.17(+0.74%)
Dec 03, 2014 23.26 23.41 23.15 23.35 2,369,543 +0.17(+0.72%)
Dec 02, 2014 23.15 23.32 23.11 23.19 3,216,085 +0.19(+0.82%)
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.