Honda Motor Company ADR (NY: HMC )

32.72 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.10 24.21 23.74 24.10 743,415 +0.58(+2.48%)
Jul 29, 2010 23.58 23.77 23.44 23.52 762,446 +0.34(+1.47%)
Jul 28, 2010 23.30 23.35 23.10 23.17 433,665 +0.02(+0.10%)
Jul 27, 2010 23.05 23.22 22.96 23.15 532,147 -0.08(-0.36%)
Jul 26, 2010 23.10 23.23 23.01 23.23 620,935 -0.05(-0.23%)
Jul 23, 2010 23.11 23.38 22.93 23.29 755,337 +0.40(+1.76%)
Jul 22, 2010 22.78 23.01 22.68 22.89 736,246 +0.52(+2.31%)
Jul 21, 2010 22.79 22.79 22.31 22.37 716,837 -0.49(-2.12%)
Jul 20, 2010 22.45 22.87 22.45 22.86 861,423 +0.08(+0.33%)
Jul 19, 2010 22.56 22.86 22.48 22.78 515,078 +0.30(+1.32%)
Jul 16, 2010 22.48 23.10 22.46 22.48 730,989 -0.64(-2.76%)
Jul 15, 2010 23.27 23.27 22.92 23.12 845,951 -0.27(-1.14%)
Jul 14, 2010 23.33 23.45 23.22 23.39 543,620 +0.36(+1.55%)
Jul 13, 2010 22.85 23.14 22.82 23.03 748,556 +0.11(+0.48%)
Jul 12, 2010 22.81 23.06 22.81 22.92 482,385 +0.30(+1.32%)
Jul 09, 2010 22.62 22.66 22.32 22.62 720,274 +0.02(+0.10%)
Jul 08, 2010 22.57 22.61 22.39 22.60 448,740 +0.25(+1.12%)
Jul 07, 2010 21.90 22.38 21.81 22.35 684,935 +0.20(+0.92%)
Jul 06, 2010 22.32 22.50 21.98 22.14 761,876 +0.46(+2.10%)
Jul 02, 2010 21.69 21.82 21.57 21.69 833,574 -0.16(-0.73%)
Jul 01, 2010 21.88 21.88 21.57 21.85 1,190,914 +0.04(+0.17%)
Jun 30, 2010 22.10 22.10 21.68 21.81 872 -0.30(-1.34%)
Jun 29, 2010 22.47 22.53 21.96 22.10 1,344,634 -0.54(-2.38%)
Jun 25, 2010 22.64 23.01 22.39 22.64 1,767,688 +0.20(+0.91%)
Jun 24, 2010 22.68 22.69 22.39 22.44 751,207 -0.24(-1.07%)
Jun 23, 2010 22.82 22.93 22.48 22.68 988,683 -0.07(-0.30%)
Jun 22, 2010 23.03 23.23 22.68 22.75 903,843 -0.30(-1.28%)
Jun 21, 2010 23.14 23.29 22.97 23.05 889,829 +0.48(+2.12%)
Jun 18, 2010 22.57 22.66 22.51 22.57 633,935 -0.25(-1.10%)
Jun 17, 2010 23.00 23.00 22.63 22.82 822,441 -0.04(-0.17%)
Jun 16, 2010 22.86 22.92 22.76 22.86 840,770 -0.22(-0.95%)
Jun 15, 2010 22.76 23.11 22.67 23.08 1,909,553 +0.58(+2.60%)
Jun 14, 2010 22.45 22.67 22.38 22.49 2,242,685 +0.71(+3.27%)
Jun 11, 2010 21.57 21.81 21.49 21.78 1,824,589 -0.48(-2.15%)
Jun 10, 2010 22.04 22.32 21.99 22.26 909,542 +0.33(+1.49%)
Jun 09, 2010 22.07 22.24 21.84 21.93 1,166,788 -0.58(-2.59%)
Jun 08, 2010 22.22 22.54 22.16 22.51 937,308 +0.40(+1.82%)
Jun 07, 2010 22.42 22.61 22.11 22.11 784,574 -0.54(-2.38%)
Jun 04, 2010 22.65 22.92 22.59 22.65 769,837 -0.70(-2.99%)
Jun 03, 2010 23.45 23.46 23.14 23.35 639,905 +0.44(+1.92%)
Jun 02, 2010 22.76 22.95 22.50 22.91 1,307,126 +0.12(+0.53%)
Jun 01, 2010 22.84 23.33 22.76 22.79 448,326 -0.27(-1.15%)
May 28, 2010 23.05 23.27 22.88 23.05 902,443 -0.72(-3.03%)
May 27, 2010 23.41 23.80 23.34 23.77 397,982 +0.71(+3.09%)
May 26, 2010 23.41 23.44 22.98 23.06 983,106 -0.46(-1.94%)
May 25, 2010 23.28 23.53 22.95 23.52 990,378 +0.02(+0.10%)
May 24, 2010 23.48 23.87 23.48 23.49 647,894 -0.50(-2.09%)
May 21, 2010 23.20 24.02 23.18 23.99 1,183,298 +0.64(+2.73%)
May 20, 2010 23.33 23.70 23.30 23.36 2,245,313 -1.03(-4.23%)
May 19, 2010 24.42 24.52 23.99 24.39 2,731,379 -0.02(-0.09%)
May 18, 2010 24.83 24.97 24.29 24.41 696,058 -0.24(-0.95%)
May 17, 2010 24.63 24.78 24.11 24.65 706,880 +0.27(+1.12%)
May 14, 2010 24.37 24.55 24.12 24.37 372,783 -0.33(-1.32%)
May 13, 2010 25.01 25.10 24.61 24.70 645,648 -0.36(-1.42%)
May 12, 2010 25.05 25.21 24.98 25.06 582,276 +0.28(+1.13%)
May 11, 2010 25.11 25.14 24.76 24.77 951,952 -0.36(-1.42%)
May 10, 2010 25.24 25.31 25.06 25.13 1,167,948 +0.52(+2.10%)
May 07, 2010 25.22 25.22 24.21 24.62 1,885,379 -0.33(-1.32%)
May 06, 2010 24.90 25.79 23.53 24.95 395 +0.42(+1.72%)
May 05, 2010 24.52 24.84 24.44 24.52 1,470,694 -0.32(-1.28%)
May 04, 2010 25.24 25.24 24.71 24.84 872,077 -0.71(-2.76%)
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.