Honda Motor Company ADR (NY: HMC )

32.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.00 24.23 23.95 24.23 718,807 +0.34(+1.42%)
Sep 29, 2015 23.96 23.97 23.72 23.89 611,116 -0.14(-0.57%)
Sep 28, 2015 24.40 24.40 23.99 24.02 586,978 -0.72(-2.91%)
Sep 25, 2015 25.12 25.14 24.66 24.74 381,604 +0.00(+0.00%)
Sep 24, 2015 24.58 24.80 24.33 24.74 548,359 -0.06(-0.23%)
Sep 23, 2015 24.92 24.95 24.65 24.80 452,225 +0.01(+0.03%)
Sep 22, 2015 24.83 24.91 24.61 24.79 554,256 -0.48(-1.91%)
Sep 21, 2015 25.26 25.38 25.15 25.28 330,938 +0.14(+0.54%)
Sep 18, 2015 25.23 25.34 25.10 25.14 483,651 -0.57(-2.23%)
Sep 17, 2015 25.66 26.04 25.66 25.71 483,273 -0.18(-0.69%)
Sep 16, 2015 25.82 25.90 25.74 25.89 681,175 +0.78(+3.11%)
Sep 15, 2015 24.87 25.16 24.64 25.11 641,495 +0.45(+1.83%)
Sep 14, 2015 24.63 24.67 24.49 24.66 624,704 -0.12(-0.49%)
Sep 11, 2015 24.60 24.79 24.54 24.78 462,847 -0.10(-0.39%)
Sep 10, 2015 24.87 24.99 24.76 24.87 420,946 -0.17(-0.68%)
Sep 09, 2015 25.53 25.64 25.01 25.04 737,360 -0.14(-0.54%)
Sep 08, 2015 25.03 25.19 24.95 25.18 728,015 +0.92(+3.79%)
Sep 04, 2015 24.23 24.26 24.26 24.26 631,870 -0.68(-2.72%)
Sep 03, 2015 24.91 25.11 24.86 24.94 538,309 +0.10(+0.42%)
Sep 02, 2015 24.88 24.88 24.50 24.83 542,459 +0.48(+1.95%)
Sep 01, 2015 24.37 24.59 24.29 24.36 962,197 -1.02(-4.00%)
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%)
Aug 03, 2015 28.05 28.13 27.79 27.92 1,118,235 +0.55(+2.00%)
Jul 31, 2015 26.66 27.75 26.65 27.37 1,380,469 +1.86(+7.30%)
Jul 30, 2015 25.35 25.55 25.32 25.51 383,911 +0.18(+0.70%)
Jul 29, 2015 25.08 25.34 25.02 25.33 484,081 +0.22(+0.87%)
Jul 28, 2015 25.15 25.16 24.90 25.12 509,478 +0.01(+0.03%)
Jul 27, 2015 25.08 25.18 25.01 25.11 1,223,049 +0.05(+0.19%)
Jul 24, 2015 25.34 25.34 24.99 25.06 395,722 -0.28(-1.11%)
Jul 23, 2015 25.46 25.49 25.31 25.34 373,451 -0.10(-0.41%)
Jul 22, 2015 25.37 25.45 25.35 25.45 276,740 +0.06(+0.22%)
Jul 21, 2015 25.50 25.55 25.33 25.39 672,085 -0.56(-2.17%)
Jul 20, 2015 25.98 26.02 25.83 25.95 262,036 +0.06(+0.22%)
Jul 17, 2015 25.88 25.94 25.80 25.90 218,899 +0.02(+0.06%)
Jul 16, 2015 25.92 26.02 25.83 25.88 472,871 -0.10(-0.40%)
Jul 15, 2015 26.00 26.09 25.94 25.99 556,200 +0.15(+0.56%)
Jul 14, 2015 25.62 25.91 25.62 25.84 969,447 +0.28(+1.10%)
Jul 13, 2015 25.58 25.70 25.48 25.56 2,327,875 +0.02(+0.09%)
Jul 10, 2015 25.66 25.68 25.42 25.53 525,591 +0.31(+1.21%)
Jul 09, 2015 25.44 25.45 25.22 25.23 521,097 +0.21(+0.84%)
Jul 08, 2015 25.49 25.49 24.97 25.02 728,916 -0.97(-3.72%)
Jul 07, 2015 25.91 25.99 25.65 25.99 488,543 -0.16(-0.62%)
Jul 06, 2015 26.13 26.26 26.09 26.15 498,637 -0.17(-0.64%)
Jul 02, 2015 26.30 26.32 26.32 26.32 651,472 +0.62(+2.42%)
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.