Honda Motor Company ADR (NY: HMC )

36.84 +0.41 (+1.14%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.84 26.84 26.29 26.29 1,254,420 -0.72(-2.68%)
Jul 30, 2014 27.13 27.13 26.92 27.02 1,754,968 -0.14(-0.50%)
Jul 29, 2014 26.76 27.15 26.61 27.15 1,764,312 +0.63(+2.39%)
Jul 28, 2014 26.50 26.55 26.34 26.52 524,820 +0.14(+0.54%)
Jul 25, 2014 26.47 26.50 26.32 26.38 464,617 -0.11(-0.40%)
Jul 24, 2014 26.54 26.61 26.44 26.48 297,966 -0.02(-0.06%)
Jul 23, 2014 26.53 26.53 26.39 26.50 571,513 -0.23(-0.85%)
Jul 22, 2014 26.59 26.76 26.57 26.72 488,486 +0.14(+0.51%)
Jul 21, 2014 26.52 26.59 26.39 26.59 638,279 -0.02(-0.06%)
Jul 18, 2014 26.67 26.71 26.56 26.60 394,965 +0.14(+0.54%)
Jul 17, 2014 26.76 26.78 26.40 26.46 718,408 -0.44(-1.65%)
Jul 16, 2014 26.91 26.95 26.84 26.90 574,900 +0.24(+0.90%)
Jul 15, 2014 26.78 26.80 26.57 26.66 572,123 +0.11(+0.43%)
Jul 14, 2014 26.59 26.67 26.51 26.55 536,129 +0.20(+0.74%)
Jul 11, 2014 26.36 26.39 26.26 26.35 1,239,887 -0.02(-0.09%)
Jul 10, 2014 26.32 26.41 26.12 26.38 1,315,627 -0.32(-1.19%)
Jul 09, 2014 26.68 26.72 26.59 26.69 800,223 +0.32(+1.20%)
Jul 08, 2014 26.52 26.53 26.36 26.38 523,095 -0.14(-0.51%)
Jul 07, 2014 26.52 26.55 26.43 26.51 740,558 +0.13(+0.49%)
Jul 03, 2014 26.31 26.38 26.38 26.38 512,857 -0.03(-0.11%)
Jul 02, 2014 26.52 26.53 26.39 26.41 299,626 -0.14(-0.54%)
Jul 01, 2014 26.43 26.59 26.42 26.56 417,616 +0.18(+0.69%)
Jun 30, 2014 26.38 26.44 26.32 26.38 477,173 +0.11(+0.40%)
Jun 27, 2014 26.23 26.30 26.17 26.27 359,687 +0.03(+0.12%)
Jun 26, 2014 26.36 26.36 26.16 26.24 707,288 -0.05(-0.20%)
Jun 25, 2014 26.17 26.31 26.11 26.29 549,631 +0.01(+0.03%)
Jun 24, 2014 26.28 26.50 26.26 26.29 1,357,268 -0.23(-0.85%)
Jun 23, 2014 26.63 26.63 26.42 26.51 510,442 -0.35(-1.29%)
Jun 20, 2014 27.05 27.08 26.76 26.86 671,793 -0.02(-0.06%)
Jun 19, 2014 26.63 26.87 26.62 26.87 905,877 +0.49(+1.86%)
Jun 18, 2014 26.26 26.42 26.20 26.38 489,393 +0.20(+0.75%)
Jun 17, 2014 26.20 26.21 26.03 26.19 419,676 +0.05(+0.20%)
Jun 16, 2014 26.04 26.20 25.98 26.13 502,503 -0.01(-0.03%)
Jun 13, 2014 26.13 26.20 26.07 26.14 643,840 -0.02(-0.06%)
Jun 12, 2014 26.43 26.46 26.13 26.16 612,893 -0.13(-0.49%)
Jun 11, 2014 26.32 26.38 26.21 26.29 404,474 +0.02(+0.06%)
Jun 10, 2014 26.26 26.33 26.21 26.27 525,827 -0.18(-0.68%)
Jun 06, 2014 26.45 26.61 26.41 26.45 504,596 +0.05(+0.17%)
Jun 05, 2014 26.31 26.47 26.20 26.41 815,343 +0.10(+0.37%)
Jun 04, 2014 26.25 26.32 26.02 26.31 1,390,724 -0.21(-0.80%)
Jun 03, 2014 26.47 26.59 26.34 26.52 531,263 -0.07(-0.26%)
Jun 02, 2014 26.59 26.59 26.41 26.59 568,335 +0.07(+0.26%)
May 30, 2014 26.41 26.56 26.40 26.52 698,024 +0.23(+0.89%)
May 29, 2014 26.30 26.32 26.16 26.29 1,589,199 +0.20(+0.78%)
May 28, 2014 26.11 26.14 25.96 26.08 592,596 -0.21(-0.80%)
May 27, 2014 26.16 26.37 26.13 26.29 1,028,495 +0.13(+0.49%)
May 23, 2014 25.95 26.16 26.16 26.16 1,452,741 +0.30(+1.17%)
May 22, 2014 25.68 25.87 25.68 25.86 846,560 +0.28(+1.09%)
May 21, 2014 25.46 25.61 25.45 25.58 1,913,635 +0.25(+0.98%)
May 20, 2014 25.35 25.42 25.27 25.34 2,295,257 -0.02(-0.06%)
May 19, 2014 25.09 25.39 25.09 25.35 2,825,145 +0.21(+0.84%)
May 16, 2014 25.03 25.16 24.96 25.14 603,485 +0.22(+0.88%)
May 15, 2014 25.06 25.09 24.82 24.92 668,064 -0.32(-1.25%)
May 14, 2014 25.41 25.44 25.24 25.24 628,478 -0.22(-0.86%)
May 13, 2014 25.13 25.51 25.13 25.46 1,499,132 +0.67(+2.71%)
May 12, 2014 24.64 24.82 24.63 24.79 1,037,932 -0.04(-0.15%)
May 09, 2014 24.84 24.88 24.73 24.82 1,443,021 -0.09(-0.36%)
May 08, 2014 24.91 25.06 24.88 24.91 907,332 -0.38(-1.49%)
May 07, 2014 25.12 25.32 25.00 25.29 1,427,944 -0.08(-0.33%)
May 06, 2014 25.43 25.49 25.34 25.37 523,956 -0.11(-0.41%)
May 05, 2014 25.46 25.51 25.32 25.48 1,022,640 +0.06(+0.24%)
May 02, 2014 25.59 25.68 25.39 25.42 1,026,036 +0.04(+0.15%)
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.