Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.72 27.92 27.47 27.76 1,990,320 +0.81(+3.00%)
Oct 30, 2007 27.23 27.25 26.88 26.95 1,243,461 -0.04(-0.16%)
Oct 29, 2007 26.83 27.05 26.79 27.00 947,091 +0.54(+2.05%)
Oct 26, 2007 26.15 26.47 25.96 26.45 804,029 +1.67(+6.73%)
Oct 25, 2007 24.62 24.87 24.56 24.79 645,731 +0.22(+0.88%)
Oct 24, 2007 24.60 24.73 24.17 24.57 708,160 +0.04(+0.15%)
Oct 23, 2007 24.54 24.66 24.42 24.53 546,896 +0.18(+0.73%)
Oct 22, 2007 24.15 24.36 24.08 24.36 608,382 +0.22(+0.92%)
Oct 19, 2007 24.61 24.61 24.07 24.13 523,839 -0.55(-2.22%)
Oct 18, 2007 24.73 24.73 24.59 24.68 439,162 +0.10(+0.39%)
Oct 17, 2007 24.70 24.73 24.38 24.59 583,437 -0.03(-0.12%)
Oct 16, 2007 24.88 24.88 24.49 24.61 599,347 +0.03(+0.12%)
Oct 15, 2007 24.95 24.95 24.46 24.59 655,170 -0.85(-3.32%)
Oct 12, 2007 25.55 25.55 25.30 25.43 738,903 -0.14(-0.55%)
Oct 11, 2007 25.72 25.81 25.42 25.57 767,219 +0.01(+0.03%)
Oct 10, 2007 25.65 25.69 25.44 25.56 795,804 -0.01(-0.03%)
Oct 09, 2007 25.67 25.67 25.33 25.57 783,399 +0.22(+0.85%)
Oct 08, 2007 25.46 25.46 25.22 25.36 305,674 -0.10(-0.41%)
Oct 05, 2007 25.40 25.59 25.27 25.46 574,977 +0.42(+1.66%)
Oct 04, 2007 25.10 25.27 24.98 25.05 531,794 +0.35(+1.41%)
Oct 03, 2007 25.01 25.06 24.62 24.70 412,194 -0.32(-1.27%)
Oct 02, 2007 25.03 25.03 24.89 25.02 546,087 +0.04(+0.15%)
Oct 01, 2007 24.84 25.11 24.78 24.98 914,056 +0.24(+0.96%)
Sep 28, 2007 24.73 24.92 24.68 24.74 391,699 -0.02(-0.09%)
Sep 27, 2007 24.62 24.78 24.57 24.76 598,943 +0.44(+1.80%)
Sep 26, 2007 24.43 24.47 24.29 24.33 1,608,463 -0.11(-0.46%)
Sep 25, 2007 24.60 24.63 24.36 24.44 1,362,117 +0.03(+0.12%)
Sep 24, 2007 24.36 24.55 24.33 24.41 590,583 -0.01(-0.06%)
Sep 21, 2007 24.31 24.49 24.30 24.42 628,068 -0.15(-0.60%)
Sep 20, 2007 24.82 24.84 24.39 24.57 1,588,777 -0.35(-1.40%)
Sep 19, 2007 24.99 25.17 24.83 24.92 733,645 +0.12(+0.48%)
Sep 18, 2007 24.40 24.84 24.34 24.80 1,519,336 +0.23(+0.94%)
Sep 17, 2007 24.66 24.72 24.51 24.57 428,645 -0.14(-0.57%)
Sep 14, 2007 24.49 24.76 24.49 24.71 670,811 +0.32(+1.31%)
Sep 13, 2007 24.44 24.51 24.21 24.39 974,328 +0.29(+1.20%)
Sep 12, 2007 24.12 24.18 24.01 24.10 406,397 -0.08(-0.34%)
Sep 11, 2007 24.22 24.23 24.10 24.18 455,881 +0.03(+0.12%)
Sep 10, 2007 24.84 24.84 24.00 24.16 1,116,445 +0.00(+0.00%)
Sep 07, 2007 24.10 24.21 23.98 24.16 720,161 -0.47(-1.93%)
Sep 06, 2007 24.50 24.71 24.23 24.63 1,093,253 +0.11(+0.45%)
Sep 05, 2007 24.76 24.76 24.27 24.52 602,449 -0.32(-1.28%)
Sep 04, 2007 24.70 24.89 24.65 24.84 598,538 +0.42(+1.73%)
Aug 31, 2007 24.36 24.62 24.23 24.41 768,837 +0.79(+3.36%)
Aug 30, 2007 23.49 23.80 23.40 23.62 803,625 -0.48(-2.00%)
Aug 29, 2007 23.78 24.10 23.73 24.10 1,157,166 +0.36(+1.53%)
Aug 28, 2007 24.18 24.26 23.73 23.74 1,382,612 -0.33(-1.39%)
Aug 27, 2007 24.10 24.23 24.01 24.07 489,321 +0.09(+0.37%)
Aug 24, 2007 23.78 23.98 23.70 23.98 902,190 +0.11(+0.47%)
Aug 23, 2007 23.87 24.01 23.76 23.87 1,110,647 +0.04(+0.16%)
Aug 22, 2007 23.61 23.92 23.60 23.84 1,147,997 +0.03(+0.12%)
Aug 21, 2007 23.67 23.90 23.61 23.81 1,475,380 +0.23(+0.98%)
Aug 20, 2007 23.64 23.91 23.41 23.58 2,138,505 -0.07(-0.28%)
Aug 17, 2007 23.21 23.79 23.21 23.64 2,416,201 -0.05(-0.22%)
Aug 16, 2007 23.81 24.11 23.24 23.70 2,940,804 -0.73(-2.98%)
Aug 15, 2007 24.79 24.93 24.41 24.42 1,262,743 -0.56(-2.23%)
Aug 14, 2007 25.26 25.33 24.93 24.98 834,367 -0.10(-0.38%)
Aug 13, 2007 25.07 25.27 25.05 25.07 954,102 +0.24(+0.96%)
Aug 10, 2007 24.84 24.89 24.39 24.84 1,268,541 -0.28(-1.12%)
Aug 09, 2007 25.48 25.55 25.03 25.12 1,993,137 -0.84(-3.23%)
Aug 08, 2007 25.94 26.01 25.74 25.96 1,090,240 -0.22(-0.82%)
Aug 07, 2007 25.59 26.27 25.02 26.17 1,210,696 +0.15(+0.57%)
Aug 06, 2007 26.21 26.31 25.75 26.02 1,362,247 +0.23(+0.89%)
Aug 03, 2007 25.88 26.10 25.79 25.79 769,107 -0.30(-1.17%)
Aug 02, 2007 25.95 26.19 25.95 26.10 1,090,930 -0.49(-1.84%)
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.