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 (%)
Mar 31, 2010 26.75 26.96 26.74 26.77 411,618 -0.14(-0.51%)
Mar 30, 2010 26.94 27.05 26.82 26.91 371,198 +0.06(+0.23%)
Mar 29, 2010 26.77 26.85 26.70 26.85 382,798 +0.11(+0.43%)
Mar 26, 2010 26.90 26.91 26.53 26.73 460,966 -0.18(-0.68%)
Mar 25, 2010 27.08 27.24 26.88 26.91 423,040 -0.04(-0.14%)
Mar 24, 2010 27.01 27.14 26.83 26.95 516,132 -0.55(-2.01%)
Mar 23, 2010 27.33 27.51 27.21 27.51 229,809 +0.15(+0.55%)
Mar 22, 2010 27.11 27.38 27.05 27.35 500,261 +0.08(+0.28%)
Mar 19, 2010 27.16 27.35 27.11 27.28 729,466 +0.20(+0.76%)
Mar 18, 2010 27.04 27.13 26.94 27.07 347,012 -0.08(-0.28%)
Mar 17, 2010 27.01 27.21 27.01 27.15 1,207,631 -0.16(-0.58%)
Mar 16, 2010 27.44 27.48 27.12 27.31 866,221 -0.30(-1.10%)
Mar 15, 2010 27.60 27.67 27.52 27.61 278,968 -0.15(-0.55%)
Mar 12, 2010 27.69 27.84 27.61 27.76 337,604 +0.21(+0.77%)
Mar 11, 2010 27.37 27.55 27.25 27.55 386,784 +0.13(+0.47%)
Mar 10, 2010 27.03 27.44 27.03 27.42 423,053 +0.11(+0.39%)
Mar 09, 2010 27.16 27.43 27.12 27.32 633,037 +0.03(+0.11%)
Mar 08, 2010 27.04 27.32 26.94 27.29 616,515 +0.62(+2.33%)
Mar 05, 2010 26.41 26.66 26.28 26.66 570,103 +0.25(+0.95%)
Mar 04, 2010 26.41 26.49 26.23 26.41 420,902 -0.08(-0.32%)
Mar 03, 2010 26.53 26.77 26.43 26.50 587,922 +0.05(+0.17%)
Mar 02, 2010 26.48 26.65 26.38 26.45 682,982 -0.08(-0.29%)
Mar 01, 2010 26.22 26.57 26.18 26.53 893,753 +0.27(+1.04%)
Feb 26, 2010 25.97 26.31 25.97 26.25 282,074 +0.28(+1.08%)
Feb 25, 2010 25.75 25.97 25.60 25.97 287,633 -0.17(-0.64%)
Feb 24, 2010 25.87 26.19 25.76 26.14 361,011 +0.42(+1.65%)
Feb 23, 2010 26.03 26.03 25.59 25.72 2,509,757 -0.55(-2.11%)
Feb 22, 2010 26.40 26.40 26.17 26.27 2,209,002 +0.21(+0.82%)
Feb 19, 2010 25.75 26.13 25.72 26.06 749,020 -0.20(-0.78%)
Feb 18, 2010 26.16 26.32 26.06 26.26 664,329 -0.04(-0.14%)
Feb 17, 2010 26.40 26.41 26.19 26.30 1,656,834 +0.30(+1.17%)
Feb 16, 2010 25.52 26.17 25.50 26.00 871,628 +0.49(+1.90%)
Feb 12, 2010 25.37 25.51 25.51 25.51 393,509 -0.16(-0.62%)
Feb 11, 2010 25.53 25.78 25.37 25.67 544,532 +0.06(+0.24%)
Feb 10, 2010 25.64 25.76 25.34 25.61 782,575 -0.58(-2.20%)
Feb 09, 2010 25.93 26.43 25.92 26.19 461,065 +0.54(+2.10%)
Feb 08, 2010 25.79 25.94 25.54 25.65 608,385 -0.52(-1.97%)
Feb 05, 2010 26.22 26.39 25.67 26.16 1,560,482 -0.41(-1.54%)
Feb 04, 2010 26.79 26.79 26.34 26.57 1,830,727 -1.04(-3.76%)
Feb 03, 2010 26.56 27.79 26.12 27.61 1,933,068 +1.62(+6.25%)
Feb 02, 2010 25.77 26.01 25.72 25.99 463,682 +0.28(+1.09%)
Feb 01, 2010 25.65 25.78 25.50 25.71 848,960 -0.02(-0.06%)
Jan 29, 2010 26.24 26.24 25.72 25.72 859,025 -0.42(-1.62%)
Jan 28, 2010 26.53 26.53 25.91 26.15 1,255,156 +0.08(+0.29%)
Jan 27, 2010 25.87 26.22 25.68 26.07 1,824,832 -0.11(-0.41%)
Jan 26, 2010 26.10 26.41 26.06 26.18 402,247 -0.42(-1.57%)
Jan 25, 2010 26.53 26.83 26.51 26.60 345,941 -0.04(-0.14%)
Jan 22, 2010 26.92 27.05 26.60 26.63 697,816 -0.44(-1.63%)
Jan 21, 2010 27.25 27.35 26.85 27.07 812,579 +0.24(+0.88%)
Jan 20, 2010 27.37 27.47 26.62 26.84 418,172 -0.91(-3.28%)
Jan 19, 2010 27.66 27.76 27.41 27.75 599,788 -0.24(-0.87%)
Jan 15, 2010 28.09 27.99 27.99 27.99 400,232 +0.20(+0.71%)
Jan 14, 2010 27.76 27.88 27.50 27.79 365,112 +0.16(+0.58%)
Jan 13, 2010 27.35 27.71 27.32 27.63 671,209 +0.42(+1.56%)
Jan 12, 2010 27.31 27.31 27.01 27.21 826,616 +1.02(+3.91%)
Jan 11, 2010 25.98 26.22 25.81 26.19 338,270 +0.14(+0.52%)
Jan 08, 2010 25.86 26.09 25.73 26.05 1,355,209 +0.58(+2.29%)
Jan 07, 2010 25.32 25.50 25.25 25.46 584,606 -0.44(-1.70%)
Jan 06, 2010 25.77 25.97 25.77 25.90 419,067 -0.23(-0.87%)
Jan 05, 2010 25.98 26.16 25.89 26.13 855,663 -0.18(-0.69%)
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.