Honda Motor Company ADR (NY: HMC )

32.49 -0.13 (-0.40%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.79 27.86 27.73 27.79 452,842 +0.11(+0.40%)
Jun 27, 2014 27.64 27.71 27.58 27.68 341,347 +0.03(+0.12%)
Jun 26, 2014 27.78 27.78 27.57 27.65 671,224 -0.06(-0.20%)
Jun 25, 2014 27.58 27.72 27.52 27.71 521,606 +0.15(+0.55%)
Jun 24, 2014 27.55 27.78 27.52 27.55 1,294,747 -0.24(-0.85%)
Jun 23, 2014 27.92 27.92 27.70 27.79 486,929 -0.36(-1.29%)
Jun 20, 2014 28.36 28.38 28.06 28.16 640,848 -0.02(-0.06%)
Jun 19, 2014 27.92 28.17 27.90 28.17 864,148 +0.51(+1.86%)
Jun 18, 2014 27.53 27.70 27.46 27.66 466,850 +0.21(+0.75%)
Jun 17, 2014 27.46 27.48 27.29 27.45 400,344 +0.06(+0.20%)
Jun 16, 2014 27.30 27.46 27.23 27.40 479,355 -0.01(-0.03%)
Jun 13, 2014 27.40 27.47 27.33 27.40 614,182 -0.02(-0.06%)
Jun 12, 2014 27.70 27.74 27.39 27.42 584,661 -0.13(-0.49%)
Jun 11, 2014 27.59 27.66 27.48 27.55 385,842 +0.02(+0.06%)
Jun 10, 2014 27.53 27.60 27.48 27.54 501,605 -0.19(-0.68%)
Jun 06, 2014 27.73 27.90 27.68 27.73 481,352 +0.05(+0.17%)
Jun 05, 2014 27.58 27.74 27.46 27.68 777,785 +0.10(+0.37%)
Jun 04, 2014 27.52 27.59 27.28 27.58 1,326,661 -0.22(-0.80%)
Jun 03, 2014 27.75 27.87 27.61 27.80 506,791 -0.07(-0.26%)
Jun 02, 2014 27.88 27.88 27.69 27.87 542,154 +0.07(+0.26%)
May 30, 2014 27.69 27.84 27.67 27.80 665,870 +0.24(+0.89%)
May 29, 2014 27.57 27.59 27.43 27.55 1,515,993 +0.21(+0.78%)
May 28, 2014 27.37 27.40 27.22 27.34 565,299 -0.22(-0.80%)
May 27, 2014 27.43 27.64 27.39 27.56 981,117 +0.13(+0.49%)
May 23, 2014 27.21 27.43 27.43 27.43 1,385,822 +0.32(+1.17%)
May 22, 2014 26.92 27.12 26.92 27.11 807,564 +0.29(+1.09%)
May 21, 2014 26.69 26.85 26.68 26.82 1,825,484 +0.26(+0.98%)
May 20, 2014 26.57 26.65 26.49 26.56 2,189,528 -0.02(-0.06%)
May 19, 2014 26.31 26.61 26.31 26.57 2,695,006 +0.22(+0.84%)
May 16, 2014 26.24 26.37 26.16 26.35 575,686 +0.23(+0.88%)
May 15, 2014 26.27 26.30 26.01 26.12 637,290 -0.33(-1.25%)
May 14, 2014 26.64 26.67 26.46 26.46 599,527 -0.23(-0.86%)
May 13, 2014 26.35 26.74 26.35 26.69 1,430,075 +0.70(+2.71%)
May 12, 2014 25.83 26.01 25.82 25.98 990,120 -0.04(-0.15%)
May 09, 2014 26.04 26.08 25.92 26.02 1,376,549 -0.09(-0.36%)
May 08, 2014 26.12 26.27 26.09 26.12 865,537 -0.40(-1.49%)
May 07, 2014 26.34 26.54 26.21 26.51 1,362,166 -0.09(-0.33%)
May 06, 2014 26.66 26.72 26.56 26.60 499,820 -0.11(-0.41%)
May 05, 2014 26.69 26.74 26.54 26.71 975,533 +0.06(+0.24%)
May 02, 2014 26.83 26.91 26.62 26.65 978,773 +0.04(+0.15%)
May 01, 2014 26.52 26.63 26.45 26.61 1,022,991 +0.29(+1.11%)
Apr 30, 2014 26.06 26.35 26.01 26.31 1,075,607 +0.40(+1.56%)
Apr 29, 2014 25.97 26.02 25.88 25.91 1,089,307 +0.09(+0.34%)
Apr 28, 2014 25.77 25.86 25.62 25.82 1,484,974 -0.28(-1.06%)
Apr 25, 2014 26.42 26.56 25.96 26.10 2,083,210 -0.51(-1.93%)
Apr 24, 2014 26.60 26.68 26.47 26.61 1,095,175 -0.13(-0.50%)
Apr 23, 2014 26.79 26.85 26.73 26.75 641,341 +0.16(+0.59%)
Apr 22, 2014 26.56 26.66 26.54 26.59 1,171,868 -0.13(-0.47%)
Apr 21, 2014 26.71 26.80 26.63 26.72 1,483,089 -0.28(-1.05%)
Apr 17, 2014 26.87 27.00 27.00 27.00 825,469 -0.31(-1.13%)
Apr 16, 2014 27.21 27.36 27.13 27.31 850,519 +0.38(+1.41%)
Apr 15, 2014 26.99 27.03 26.66 26.93 926,219 -0.09(-0.35%)
Apr 14, 2014 26.99 27.13 26.87 27.03 881,945 +0.36(+1.36%)
Apr 11, 2014 26.73 26.88 26.61 26.66 1,395,216 +0.33(+1.26%)
Apr 10, 2014 26.73 26.74 26.33 26.33 2,067,142 -0.69(-2.54%)
Apr 09, 2014 26.82 27.03 26.75 27.02 2,910,748 +0.34(+1.27%)
Apr 08, 2014 26.50 26.80 26.43 26.68 4,024,951 -0.54(-1.97%)
Apr 07, 2014 27.54 27.55 27.21 27.22 2,248,524 -0.63(-2.27%)
Apr 04, 2014 28.12 28.21 27.80 27.85 3,613,825 -0.28(-0.98%)
Apr 03, 2014 28.13 28.17 28.04 28.12 511,821 +0.06(+0.23%)
Apr 02, 2014 28.02 28.12 27.94 28.06 652,884 +0.25(+0.88%)
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.