Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.55 26.94 26.54 26.87 516,577 -0.38(-1.39%)
Nov 29, 2010 27.16 27.29 26.83 27.25 630,628 -0.07(-0.27%)
Nov 26, 2010 27.20 27.40 27.14 27.32 556,376 -0.31(-1.13%)
Nov 24, 2010 27.25 27.63 27.63 27.63 657,885 +0.47(+1.72%)
Nov 23, 2010 27.15 27.25 26.98 27.17 728,893 -0.54(-1.95%)
Nov 22, 2010 27.70 27.86 27.39 27.71 477,063 -0.39(-1.37%)
Nov 19, 2010 27.88 28.13 27.74 28.09 790,064 -0.08(-0.29%)
Nov 18, 2010 28.03 28.25 27.93 28.17 983,465 +0.77(+2.81%)
Nov 17, 2010 27.31 27.55 27.28 27.40 1,340,534 +0.78(+2.92%)
Nov 16, 2010 27.00 27.03 26.45 26.62 728,959 -0.48(-1.78%)
Nov 15, 2010 27.26 27.34 27.11 27.11 465,769 +0.18(+0.66%)
Nov 12, 2010 27.00 27.19 26.80 26.93 365,793 -0.33(-1.22%)
Nov 11, 2010 27.22 27.28 27.08 27.26 531,740 -0.10(-0.38%)
Nov 10, 2010 27.31 27.48 27.03 27.37 1,058,247 +0.36(+1.35%)
Nov 09, 2010 27.32 27.42 26.90 27.00 856,851 +0.04(+0.14%)
Nov 08, 2010 27.05 27.10 26.91 26.97 1,593,759 +0.45(+1.71%)
Nov 05, 2010 26.34 26.62 26.08 26.51 1,474,321 +0.73(+2.85%)
Nov 04, 2010 25.73 25.88 25.59 25.78 733,456 +0.27(+1.05%)
Nov 03, 2010 25.40 25.53 25.17 25.51 1,424,959 +0.11(+0.44%)
Nov 02, 2010 25.18 25.45 25.08 25.40 1,196,305 -0.06(-0.23%)
Nov 01, 2010 25.90 26.22 25.33 25.46 1,237,383 -1.26(-4.72%)
Oct 29, 2010 27.03 27.08 26.70 26.72 512,224 -0.29(-1.07%)
Oct 28, 2010 26.91 27.11 26.84 27.01 636,302 +0.18(+0.66%)
Oct 27, 2010 26.77 26.88 26.62 26.83 635,331 +0.04(+0.14%)
Oct 25, 2010 26.85 27.06 26.74 26.80 623,276 -0.06(-0.22%)
Oct 22, 2010 26.71 26.94 26.62 26.85 825,439 -0.07(-0.25%)
Oct 21, 2010 27.04 27.23 26.76 26.92 382,367 -0.26(-0.96%)
Oct 20, 2010 26.99 27.27 26.95 27.18 481,722 +0.13(+0.47%)
Oct 19, 2010 27.16 27.26 26.89 27.05 485,057 -0.38(-1.38%)
Oct 18, 2010 27.25 27.46 27.25 27.43 403,484 +0.28(+1.04%)
Oct 15, 2010 27.14 27.17 26.94 27.15 372,636 -0.15(-0.54%)
Oct 14, 2010 27.17 27.33 27.13 27.30 506,993 +0.34(+1.27%)
Oct 13, 2010 26.82 27.13 26.74 26.96 419,418 +0.16(+0.58%)
Oct 12, 2010 26.55 26.86 26.47 26.80 716,472 -0.27(-0.99%)
Oct 11, 2010 27.24 27.24 26.95 27.07 341,471 -0.22(-0.79%)
Oct 08, 2010 27.28 27.41 26.83 27.28 602,424 +0.34(+1.27%)
Oct 07, 2010 27.07 27.07 26.74 26.94 299,675 +0.06(+0.22%)
Oct 06, 2010 26.93 26.97 26.77 26.88 571,194 -0.20(-0.74%)
Oct 05, 2010 26.77 27.11 26.77 27.08 713,468 +0.56(+2.13%)
Oct 04, 2010 26.61 26.69 26.33 26.52 426,912 -0.17(-0.64%)
Oct 01, 2010 26.69 26.94 26.55 26.69 939,014 +0.30(+1.12%)
Sep 30, 2010 26.45 26.62 26.17 26.39 608,351 +0.01(+0.03%)
Sep 29, 2010 26.41 26.50 26.30 26.39 408,795 +0.01(+0.03%)
Sep 28, 2010 26.26 26.39 26.14 26.38 749,836 +0.19(+0.74%)
Sep 27, 2010 26.28 26.31 26.11 26.19 392,038 +0.12(+0.46%)
Sep 24, 2010 25.79 26.11 25.77 26.07 458,729 +0.59(+2.30%)
Sep 23, 2010 25.39 25.68 25.39 25.48 497,961 -0.16(-0.61%)
Sep 22, 2010 25.94 25.94 25.59 25.64 642,265 -0.47(-1.79%)
Sep 21, 2010 25.97 26.32 25.97 26.11 736,576 -0.16(-0.59%)
Sep 20, 2010 26.07 26.33 25.94 26.26 454,899 +0.35(+1.34%)
Sep 17, 2010 25.91 26.05 25.73 25.91 705,570 +0.10(+0.40%)
Sep 15, 2010 25.30 25.84 25.30 25.81 686,268 +0.62(+2.47%)
Sep 14, 2010 25.03 25.27 24.99 25.19 290,265 +0.07(+0.30%)
Sep 13, 2010 25.03 25.13 24.96 25.11 366,989 +0.39(+1.59%)
Sep 10, 2010 24.64 24.76 24.57 24.72 395,897 -0.07(-0.30%)
Sep 09, 2010 24.49 24.90 24.67 24.79 402,641 +0.30(+1.24%)
Sep 08, 2010 24.34 24.59 24.34 24.49 429,758 -0.12(-0.48%)
Sep 07, 2010 24.83 24.89 24.55 24.61 664,949 -0.53(-2.10%)
Sep 03, 2010 25.22 25.33 25.03 25.13 544,249 -0.08(-0.32%)
Sep 02, 2010 25.14 25.22 24.97 25.22 513,039 +0.15(+0.59%)
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.