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 (%)
Mar 31, 2011 28.59 28.61 28.39 28.45 893,869 -0.45(-1.55%)
Mar 30, 2011 28.73 29.01 28.67 28.90 953,972 +0.55(+1.93%)
Mar 29, 2011 28.23 28.42 28.12 28.35 913,510 +0.23(+0.81%)
Mar 28, 2011 28.27 28.39 28.12 28.13 1,152,621 +0.20(+0.73%)
Mar 25, 2011 27.97 28.15 27.85 27.92 2,867,509 -0.90(-3.13%)
Mar 24, 2011 28.51 29.07 28.45 28.83 1,780,211 -0.19(-0.65%)
Mar 23, 2011 29.09 29.15 28.75 29.01 2,144,245 -0.39(-1.34%)
Mar 22, 2011 29.61 29.63 29.28 29.41 2,541,579 -0.89(-2.93%)
Mar 21, 2011 30.25 30.43 30.25 30.30 1,651,495 +0.39(+1.32%)
Mar 18, 2011 28.88 29.92 28.64 29.90 1,913,562 +0.42(+1.44%)
Mar 17, 2011 29.19 29.51 29.13 29.48 1,574,353 +1.11(+3.90%)
Mar 16, 2011 29.20 29.32 28.09 28.37 4,463,287 -1.24(-4.18%)
Mar 15, 2011 29.46 29.77 28.95 29.61 2,906,573 +0.65(+2.25%)
Mar 14, 2011 28.26 29.09 27.70 28.95 2,416,487 -1.19(-3.95%)
Mar 11, 2011 30.19 30.30 29.93 30.15 1,078,905 -0.75(-2.43%)
Mar 10, 2011 31.11 31.15 30.83 30.90 382,350 -0.55(-1.76%)
Mar 09, 2011 31.45 31.60 31.29 31.45 601,246 -0.24(-0.74%)
Mar 08, 2011 31.44 31.78 31.36 31.68 303,803 +0.13(+0.41%)
Mar 07, 2011 32.03 32.09 31.51 31.56 619,005 -1.06(-3.26%)
Mar 04, 2011 32.59 32.73 32.40 32.62 780,382 -0.60(-1.80%)
Mar 03, 2011 32.97 33.32 32.87 33.22 500,648 +0.47(+1.44%)
Mar 02, 2011 32.76 32.91 32.65 32.75 737,330 -0.25(-0.76%)
Mar 01, 2011 33.38 33.38 32.91 33.00 668,235 -0.14(-0.43%)
Feb 28, 2011 33.07 33.14 32.92 33.14 616,616 +0.24(+0.74%)
Feb 25, 2011 32.72 33.11 32.67 32.90 1,707,475 +0.55(+1.69%)
Feb 24, 2011 32.31 32.45 32.01 32.35 1,210,217 -0.02(-0.07%)
Feb 23, 2011 32.30 32.51 32.16 32.38 1,215,519 -0.08(-0.26%)
Feb 22, 2011 32.70 32.95 32.28 32.46 671,018 -1.29(-3.82%)
Feb 18, 2011 33.63 33.80 33.63 33.75 654,393 +0.09(+0.27%)
Feb 17, 2011 33.44 33.79 33.42 33.66 559,221 +0.09(+0.27%)
Feb 16, 2011 33.25 33.59 33.17 33.57 885,943 +0.20(+0.59%)
Feb 15, 2011 33.35 33.47 33.27 33.37 434,172 +0.14(+0.43%)
Feb 14, 2011 33.04 33.34 32.99 33.22 538,641 +0.66(+2.03%)
Feb 11, 2011 32.34 32.68 32.22 32.56 369,575 +0.17(+0.52%)
Feb 10, 2011 32.56 32.56 32.25 32.40 631,033 -0.64(-1.93%)
Feb 09, 2011 32.94 33.10 32.85 33.04 455,788 -0.18(-0.55%)
Feb 08, 2011 32.83 33.30 32.82 33.22 879,851 +0.61(+1.88%)
Feb 07, 2011 32.50 32.70 32.41 32.60 854,790 -0.17(-0.53%)
Feb 04, 2011 32.79 32.89 32.61 32.78 1,058,841 -0.25(-0.76%)
Feb 03, 2011 32.80 33.10 32.62 33.03 753,083 -0.17(-0.50%)
Feb 02, 2011 33.19 33.48 33.13 33.19 841,726 -0.08(-0.25%)
Feb 01, 2011 33.12 33.33 33.03 33.28 1,078,910 +0.25(+0.76%)
Jan 31, 2011 32.08 33.08 32.00 33.03 1,654,188 +0.99(+3.10%)
Jan 28, 2011 32.60 32.65 31.92 32.03 1,155,738 -0.83(-2.52%)
Jan 27, 2011 32.41 32.92 32.41 32.86 1,486,427 +0.74(+2.31%)
Jan 26, 2011 32.05 32.14 31.94 32.12 902,437 +0.33(+1.05%)
Jan 25, 2011 31.53 31.82 31.53 31.78 1,282,808 +0.46(+1.45%)
Jan 24, 2011 31.08 31.34 30.93 31.33 1,255,156 +0.80(+2.63%)
Jan 21, 2011 30.40 30.62 30.37 30.52 1,263,136 -0.08(-0.27%)
Jan 20, 2011 30.49 30.65 30.31 30.61 718,634 +0.19(+0.62%)
Jan 19, 2011 30.61 30.64 30.34 30.42 428,293 -0.12(-0.40%)
Jan 18, 2011 30.63 30.78 30.46 30.54 711,048 -0.36(-1.18%)
Jan 14, 2011 30.56 31.00 30.49 30.90 450,259 +0.24(+0.79%)
Jan 13, 2011 30.77 30.87 30.65 30.66 571,639 +0.24(+0.77%)
Jan 12, 2011 30.15 30.44 30.11 30.43 377,700 +0.56(+1.88%)
Jan 11, 2011 29.86 29.96 29.75 29.86 340,332 +0.20(+0.67%)
Jan 10, 2011 29.45 29.71 29.39 29.67 300,980 +0.00(+0.00%)
Jan 07, 2011 29.63 29.82 29.50 29.67 522,414 +0.11(+0.39%)
Jan 06, 2011 29.75 29.80 29.52 29.55 502,605 -0.17(-0.59%)
Jan 05, 2011 29.42 29.77 29.33 29.73 707,722 -0.31(-1.04%)
Jan 04, 2011 30.36 30.05 29.72 30.04 976,417 -0.32(-1.05%)
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.