Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.62 13.85 13.58 13.61 220,618 -0.07(-0.50%)
Dec 30, 2002 13.76 13.95 13.64 13.68 243,966 -0.14(-1.04%)
Dec 27, 2002 13.76 13.95 13.76 13.82 112,498 -0.01(-0.05%)
Dec 26, 2002 14.00 14.09 13.77 13.83 107,456 +0.04(+0.27%)
Dec 24, 2002 13.73 13.97 13.72 13.79 41,125 -0.06(-0.44%)
Dec 23, 2002 13.95 14.01 13.77 13.85 114,089 +0.06(+0.44%)
Dec 20, 2002 13.76 13.94 13.67 13.79 120,723 +0.34(+2.52%)
Dec 19, 2002 13.43 13.71 13.43 13.46 237,068 +0.02(+0.17%)
Dec 18, 2002 13.64 13.64 13.43 13.43 623,249 -0.31(-2.25%)
Dec 17, 2002 13.82 13.93 13.66 13.74 168,216 -0.41(-2.88%)
Dec 16, 2002 14.06 14.17 13.95 14.15 136,111 +0.48(+3.53%)
Dec 13, 2002 13.95 13.95 13.67 13.67 341,208 -0.43(-3.05%)
Dec 12, 2002 14.15 14.20 13.99 14.10 77,209 +0.14(+0.97%)
Dec 11, 2002 13.95 14.09 13.91 13.96 124,437 -0.11(-0.80%)
Dec 10, 2002 14.07 14.16 13.98 14.07 197,932 +0.15(+1.08%)
Dec 09, 2002 14.01 14.10 13.82 13.92 194,218 -0.05(-0.32%)
Dec 06, 2002 13.83 14.01 13.79 13.97 97,772 +0.06(+0.43%)
Dec 05, 2002 14.02 14.02 13.79 13.91 231,761 -0.08(-0.54%)
Dec 04, 2002 13.99 14.16 13.95 13.98 111,834 -0.17(-1.22%)
Dec 03, 2002 14.37 14.37 14.00 14.16 244,497 -0.16(-1.11%)
Dec 02, 2002 14.31 14.43 14.24 14.31 301,675 -0.02(-0.11%)
Nov 29, 2002 14.36 14.44 14.32 14.33 196,871 +0.04(+0.26%)
Nov 27, 2002 14.18 14.44 14.18 14.29 179,094 +0.16(+1.12%)
Nov 26, 2002 14.28 14.28 14.13 14.13 298,623 -0.10(-0.69%)
Nov 25, 2002 14.17 14.31 14.07 14.23 227,516 +0.44(+3.17%)
Nov 22, 2002 13.81 13.87 13.72 13.79 347,045 -0.11(-0.81%)
Nov 21, 2002 13.85 13.94 13.61 13.91 279,387 -0.02(-0.16%)
Nov 20, 2002 13.73 14.17 13.64 13.93 314,278 +0.28(+2.04%)
Nov 19, 2002 13.74 13.74 13.55 13.65 379,813 -0.02(-0.11%)
Nov 18, 2002 13.82 13.82 13.58 13.67 278,326 -0.08(-0.55%)
Nov 15, 2002 13.49 13.76 13.49 13.74 208,147 +0.32(+2.42%)
Nov 14, 2002 13.36 13.50 13.30 13.42 154,684 +0.17(+1.31%)
Nov 13, 2002 13.23 13.30 13.08 13.24 185,860 +0.03(+0.23%)
Nov 12, 2002 13.12 13.22 12.89 13.21 211,862 +0.32(+2.52%)
Nov 11, 2002 13.19 13.19 12.82 12.89 278,193 -0.56(-4.15%)
Nov 08, 2002 13.68 13.70 13.38 13.45 242,905 +0.03(+0.22%)
Nov 07, 2002 13.41 13.57 13.38 13.42 249,538 +0.01(+0.06%)
Nov 06, 2002 13.49 13.49 13.30 13.41 378,486 -0.23(-1.71%)
Nov 05, 2002 13.46 13.64 13.46 13.64 348,239 -0.41(-2.90%)
Nov 04, 2002 14.47 14.47 14.04 14.05 415,897 -0.12(-0.85%)
Nov 01, 2002 13.64 14.17 13.64 14.17 263,202 +0.54(+3.98%)
Oct 31, 2002 13.72 13.76 13.52 13.63 318,390 -0.33(-2.38%)
Oct 30, 2002 13.74 14.19 13.72 13.96 270,234 +0.38(+2.83%)
Oct 29, 2002 13.23 13.64 13.20 13.58 9,419,055 -1.03(-7.02%)
Oct 28, 2002 15.06 15.06 14.51 14.60 649,251 -1.09(-6.92%)
Oct 25, 2002 15.54 15.82 15.48 15.69 116,079 +0.42(+2.77%)
Oct 24, 2002 15.52 15.60 15.16 15.26 200,984 -0.08(-0.49%)
Oct 23, 2002 15.20 15.34 15.16 15.34 207,219 +0.19(+1.24%)
Oct 22, 2002 15.11 15.29 15.09 15.15 247,416 -0.33(-2.14%)
Oct 21, 2002 15.36 15.52 15.23 15.48 212,923 +0.31(+2.04%)
Oct 18, 2002 15.31 15.37 15.15 15.17 135,183 -0.32(-2.04%)
Oct 17, 2002 15.66 15.66 15.38 15.49 129,876 +0.38(+2.49%)
Oct 16, 2002 15.19 15.37 14.93 15.11 141,285 +0.06(+0.40%)
Oct 15, 2002 14.89 15.17 14.85 15.05 240,782 +0.73(+5.11%)
Oct 14, 2002 14.42 14.52 14.17 14.32 171,134 -0.10(-0.68%)
Oct 11, 2002 14.50 14.70 14.32 14.42 280,183 +0.02(+0.10%)
Oct 10, 2002 13.98 14.48 13.95 14.40 256,171 +0.31(+2.19%)
Oct 09, 2002 14.40 14.40 14.02 14.10 496,423 -0.48(-3.31%)
Oct 08, 2002 14.51 14.65 14.28 14.58 479,841 +0.22(+1.52%)
Oct 07, 2002 14.78 14.79 13.95 14.36 432,082 -0.70(-4.65%)
Oct 04, 2002 15.11 15.15 14.89 15.06 169,012 +0.11(+0.71%)
Oct 03, 2002 15.11 15.11 14.88 14.96 102,680 +0.18(+1.22%)
Oct 02, 2002 14.96 15.15 14.70 14.77 334,973 -0.66(-4.25%)
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.