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 (%)
Aug 31, 2015 25.38 25.58 25.33 25.37 573,891 -0.35(-1.38%)
Aug 28, 2015 25.56 25.78 25.56 25.73 680,149 +0.44(+1.75%)
Aug 27, 2015 24.98 25.38 24.96 25.28 1,021,572 +0.23(+0.90%)
Aug 26, 2015 24.87 25.08 24.44 25.06 884,697 +0.89(+3.70%)
Aug 25, 2015 24.82 24.93 24.16 24.16 2,206,497 -0.22(-0.89%)
Aug 24, 2015 24.06 24.70 23.37 24.38 2,389,812 -1.02(-4.00%)
Aug 21, 2015 26.06 26.08 25.37 25.40 724,665 -0.69(-2.63%)
Aug 20, 2015 26.41 26.43 26.08 26.08 631,040 -0.91(-3.37%)
Aug 19, 2015 27.08 27.21 26.93 26.99 350,642 -0.37(-1.36%)
Aug 18, 2015 27.34 27.45 27.32 27.36 486,952 -0.14(-0.50%)
Aug 17, 2015 27.40 27.53 27.24 27.50 693,058 +0.03(+0.12%)
Aug 14, 2015 27.28 27.53 27.18 27.47 779,551 -0.38(-1.36%)
Aug 13, 2015 27.75 27.99 27.73 27.85 367,699 +0.05(+0.17%)
Aug 12, 2015 27.65 27.82 27.49 27.80 691,884 -0.35(-1.26%)
Aug 11, 2015 28.23 28.28 28.11 28.15 452,966 -0.56(-1.94%)
Aug 10, 2015 28.38 28.75 28.37 28.71 2,607,587 +0.30(+1.05%)
Aug 07, 2015 28.43 28.58 28.29 28.41 2,040,589 -0.26(-0.90%)
Aug 06, 2015 28.90 29.01 28.67 28.67 1,895,790 +0.45(+1.60%)
Aug 05, 2015 28.23 28.32 28.19 28.22 680,089 +0.31(+1.10%)
Aug 04, 2015 27.94 28.02 27.82 27.91 813,790 -0.01(-0.03%)
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.