Honda Motor Company ADR (NY: HMC )

37.14 -0.18 (-0.48%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.12 24.60 24.39 24.42 628,762 +0.30(+1.25%)
Jun 29, 2015 24.36 24.39 24.12 24.12 551,411 -0.66(-2.68%)
Jun 26, 2015 24.78 24.88 24.73 24.79 452,327 +0.09(+0.37%)
Jun 25, 2015 24.88 24.89 24.66 24.70 415,208 +0.13(+0.52%)
Jun 24, 2015 24.53 24.64 24.52 24.57 987,425 -0.69(-2.75%)
Jun 23, 2015 25.25 25.32 25.23 25.26 709,040 +0.29(+1.15%)
Jun 22, 2015 25.04 25.11 24.92 24.97 754,237 +0.49(+2.00%)
Jun 19, 2015 24.57 24.60 24.48 24.48 699,146 -0.04(-0.15%)
Jun 18, 2015 24.44 24.60 24.41 24.52 1,375,314 -0.06(-0.25%)
Jun 17, 2015 24.57 24.63 24.41 24.58 1,531,751 -0.08(-0.34%)
Jun 16, 2015 24.59 24.69 24.53 24.66 799,294 -0.15(-0.61%)
Jun 15, 2015 24.88 24.89 24.75 24.82 988,884 -0.18(-0.72%)
Jun 12, 2015 25.02 25.10 24.94 25.00 1,254,030 -0.53(-2.07%)
Jun 11, 2015 25.55 25.61 25.46 25.52 480,849 -0.03(-0.12%)
Jun 10, 2015 25.43 25.61 25.43 25.55 311,358 +0.37(+1.47%)
Jun 09, 2015 25.18 25.25 25.09 25.18 499,517 -0.20(-0.80%)
Jun 08, 2015 25.44 25.46 25.38 25.39 372,910 -0.11(-0.44%)
Jun 05, 2015 25.46 25.56 25.37 25.50 321,975 -0.15(-0.59%)
Jun 04, 2015 25.75 25.81 25.62 25.65 439,674 -0.35(-1.36%)
Jun 03, 2015 25.95 26.09 25.95 26.01 681,988 +0.45(+1.77%)
Jun 02, 2015 25.40 25.68 25.39 25.55 723,559 -0.28(-1.08%)
Jun 01, 2015 25.89 25.89 25.67 25.83 348,112 +0.04(+0.15%)
May 29, 2015 25.86 25.92 25.74 25.80 446,213 -0.28(-1.07%)
May 28, 2015 25.88 26.10 25.83 26.07 825,015 +0.19(+0.73%)
May 27, 2015 25.86 25.92 25.80 25.89 704,321 +0.27(+1.06%)
May 26, 2015 25.83 25.83 25.49 25.61 1,001,083 -0.11(-0.41%)
May 22, 2015 25.58 25.72 25.72 25.72 1,365,983 -0.02(-0.06%)
May 21, 2015 25.75 25.92 25.56 25.74 3,630,087 -0.38(-1.47%)
May 20, 2015 26.17 26.17 25.98 26.12 1,104,874 -0.16(-0.60%)
May 19, 2015 26.23 26.38 26.18 26.28 998,776 -0.26(-0.97%)
May 18, 2015 26.69 26.69 26.50 26.53 1,006,306 +0.15(+0.57%)
May 15, 2015 26.28 26.45 26.28 26.38 717,858 -0.06(-0.23%)
May 14, 2015 26.35 26.48 26.35 26.44 1,247,315 +0.24(+0.92%)
May 13, 2015 26.39 26.47 26.19 26.20 1,327,266 +0.09(+0.35%)
May 12, 2015 26.01 26.13 25.95 26.11 868,422 -0.22(-0.83%)
May 11, 2015 26.54 26.54 26.27 26.33 1,188,852 -0.33(-1.24%)
May 08, 2015 26.32 26.66 26.31 26.66 1,422,408 +0.87(+3.39%)
May 07, 2015 25.65 25.80 25.61 25.79 743,576 +0.29(+1.15%)
May 06, 2015 25.47 25.63 25.33 25.49 903,479 +0.05(+0.21%)
May 05, 2015 25.82 25.82 25.42 25.44 745,285 -0.37(-1.43%)
May 04, 2015 25.77 25.89 25.76 25.81 559,560 +0.02(+0.06%)
May 01, 2015 25.71 25.80 25.61 25.80 989,169 +0.52(+2.06%)
Apr 30, 2015 25.51 25.52 25.22 25.28 994,932 +0.04(+0.15%)
Apr 29, 2015 25.47 25.47 25.21 25.24 1,964,918 -0.21(-0.83%)
Apr 28, 2015 26.05 26.05 25.02 25.45 3,257,099 -1.85(-6.79%)
Apr 27, 2015 27.44 27.46 27.27 27.30 739,204 -0.11(-0.39%)
Apr 24, 2015 27.42 27.47 27.35 27.41 1,094,183 +0.20(+0.72%)
Apr 23, 2015 27.06 27.26 26.95 27.21 1,372,496 +0.47(+1.78%)
Apr 22, 2015 26.76 26.83 26.64 26.74 1,273,487 +0.11(+0.42%)
Apr 21, 2015 26.77 26.79 26.59 26.62 1,204,997 +0.23(+0.89%)
Apr 20, 2015 26.46 26.54 26.32 26.39 683,883 -0.13(-0.48%)
Apr 17, 2015 26.55 26.55 26.37 26.52 1,269,600 +0.09(+0.34%)
Apr 16, 2015 26.44 26.51 26.32 26.43 1,178,510 +0.34(+1.30%)
Apr 15, 2015 26.15 26.15 26.04 26.09 773,187 +0.32(+1.23%)
Apr 14, 2015 25.79 25.89 25.74 25.77 624,328 +0.43(+1.70%)
Apr 13, 2015 25.34 25.57 25.34 25.34 819,303 -0.78(-3.00%)
Apr 10, 2015 25.90 26.16 25.90 26.13 998,022 +0.44(+1.70%)
Apr 09, 2015 25.63 25.71 25.49 25.69 920,338 +0.20(+0.80%)
Apr 08, 2015 25.63 25.70 25.44 25.49 687,245 +0.04(+0.15%)
Apr 07, 2015 25.54 25.56 25.43 25.45 602,404 -0.11(-0.44%)
Apr 06, 2015 25.52 25.71 25.41 25.56 936,362 +0.71(+2.85%)
Apr 02, 2015 24.94 24.85 24.85 24.85 747,397 +0.20(+0.79%)
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.