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 (%)
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%)
Sep 02, 2014 25.49 25.52 25.39 25.46 1,260,740 -0.21(-0.82%)
Aug 29, 2014 25.61 25.67 25.67 25.67 1,018,816 -0.02(-0.06%)
Aug 28, 2014 25.59 25.71 25.48 25.68 825,625 +0.09(+0.35%)
Aug 27, 2014 25.75 25.84 25.58 25.59 1,536,681 -0.25(-0.96%)
Aug 26, 2014 25.78 25.92 25.71 25.84 811,236 -0.17(-0.64%)
Aug 25, 2014 26.04 26.09 25.93 26.01 696,114 +0.11(+0.44%)
Aug 22, 2014 26.00 26.00 25.86 25.89 707,896 -0.29(-1.09%)
Aug 21, 2014 25.93 26.23 25.93 26.18 901,559 +0.48(+1.88%)
Aug 20, 2014 25.69 25.77 25.62 25.70 575,060 +0.01(+0.03%)
Aug 19, 2014 25.67 25.72 25.62 25.69 949,295 -0.03(-0.12%)
Aug 18, 2014 25.66 25.75 25.65 25.72 769,365 +0.12(+0.47%)
Aug 15, 2014 25.71 25.73 25.55 25.60 574,995 -0.11(-0.41%)
Aug 14, 2014 25.64 25.73 25.56 25.71 1,154,402 -0.18(-0.70%)
Aug 13, 2014 25.56 25.92 25.80 25.89 1,125,736 +0.32(+1.27%)
Aug 12, 2014 25.53 25.61 25.52 25.56 888,429 -0.08(-0.32%)
Aug 11, 2014 25.63 25.74 25.58 25.64 734,497 -0.14(-0.53%)
Aug 08, 2014 25.53 25.73 25.29 25.78 1,041,147 +0.16(+0.62%)
Aug 07, 2014 25.74 25.87 25.56 25.62 827,735 -0.05(-0.21%)
Aug 06, 2014 25.71 25.79 25.53 25.68 822,276 -0.11(-0.44%)
Aug 05, 2014 25.94 26.01 25.71 25.79 843,191 -0.22(-0.84%)
Aug 04, 2014 26.07 26.10 25.93 26.01 1,756,973 -0.08(-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.